Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 34.33 | 34.62 | 34.15 | 34.40 | 1,681,691 | +0.07(+0.20%) |
May 27, 2004 | 34.95 | 34.96 | 34.11 | 34.33 | 1,187,734 | -0.83(-2.37%) |
May 26, 2004 | 34.53 | 35.41 | 34.47 | 35.16 | 1,233,538 | +0.67(+1.95%) |
May 25, 2004 | 34.01 | 34.56 | 33.84 | 34.49 | 1,236,718 | +0.53(+1.55%) |
May 24, 2004 | 33.69 | 34.07 | 33.50 | 33.96 | 962,480 | +0.36(+1.06%) |
May 21, 2004 | 33.97 | 34.21 | 33.55 | 33.61 | 761,482 | -0.26(-0.78%) |
May 20, 2004 | 33.86 | 34.11 | 33.66 | 33.87 | 613,825 | -0.02(-0.05%) |
May 19, 2004 | 33.50 | 34.68 | 33.50 | 33.89 | 1,127,682 | +0.53(+1.58%) |
May 18, 2004 | 32.87 | 33.44 | 32.76 | 33.36 | 374,324 | +0.69(+2.11%) |
May 17, 2004 | 33.59 | 33.60 | 32.44 | 32.67 | 1,115,201 | -1.03(-3.05%) |
May 14, 2004 | 33.56 | 33.78 | 33.29 | 33.70 | 620,301 | +0.14(+0.43%) |
May 13, 2004 | 33.25 | 33.92 | 33.25 | 33.55 | 1,532,621 | -0.25(-0.75%) |
May 12, 2004 | 33.46 | 33.83 | 32.48 | 33.81 | 1,677,923 | +0.41(+1.22%) |
May 11, 2004 | 32.82 | 33.45 | 32.82 | 33.40 | 762,778 | +0.79(+2.42%) |
May 10, 2004 | 32.87 | 33.04 | 32.39 | 32.61 | 1,790,845 | -0.85(-2.54%) |
May 07, 2004 | 34.76 | 34.78 | 33.46 | 33.46 | 876,052 | -1.33(-3.83%) |
May 06, 2004 | 35.66 | 35.66 | 34.65 | 34.79 | 654,095 | -0.94(-2.64%) |
May 05, 2004 | 35.33 | 35.80 | 35.03 | 35.74 | 604,994 | +0.32(+0.91%) |
May 04, 2004 | 35.07 | 35.67 | 35.00 | 35.41 | 805,050 | +0.17(+0.48%) |
May 03, 2004 | 34.82 | 35.24 | 34.65 | 35.24 | 719,446 | +0.33(+0.95%) |
Apr 30, 2004 | 34.99 | 35.27 | 34.73 | 34.91 | 716,973 | -0.33(-0.94%) |
Apr 29, 2004 | 35.50 | 35.74 | 34.96 | 35.24 | 1,139,575 | -0.43(-1.21%) |
Apr 28, 2004 | 35.20 | 35.74 | 35.16 | 35.68 | 1,253,438 | +0.26(+0.74%) |
Apr 27, 2004 | 36.48 | 36.48 | 35.22 | 35.41 | 1,307,367 | -1.05(-2.89%) |
Apr 26, 2004 | 36.69 | 36.86 | 36.39 | 36.47 | 543,411 | -0.05(-0.14%) |
Apr 23, 2004 | 36.86 | 36.88 | 36.37 | 36.52 | 658,099 | -0.21(-0.58%) |
Apr 22, 2004 | 36.86 | 37.05 | 36.60 | 36.73 | 989,091 | -0.19(-0.51%) |
Apr 21, 2004 | 36.26 | 36.92 | 36.24 | 36.92 | 1,084,350 | +0.84(+2.33%) |
Apr 20, 2004 | 36.94 | 37.79 | 35.97 | 36.08 | 2,138,675 | +0.03(+0.07%) |
Apr 19, 2004 | 36.31 | 36.31 | 35.90 | 36.05 | 833,309 | -0.08(-0.23%) |
Apr 16, 2004 | 35.67 | 36.18 | 35.46 | 36.14 | 844,731 | +0.52(+1.45%) |
Apr 15, 2004 | 35.33 | 35.75 | 35.16 | 35.62 | 1,200,098 | +0.29(+0.82%) |
Apr 14, 2004 | 34.82 | 35.33 | 34.62 | 35.33 | 955,297 | +0.44(+1.27%) |
Apr 13, 2004 | 35.46 | 35.80 | 34.89 | 34.89 | 977,199 | -0.65(-1.82%) |
Apr 12, 2004 | 34.92 | 35.58 | 34.92 | 35.53 | 350,892 | +0.61(+1.75%) |
Apr 08, 2004 | 35.63 | 35.75 | 34.65 | 34.92 | 447,093 | -0.53(-1.49%) |
Apr 07, 2004 | 35.61 | 35.61 | 35.02 | 35.45 | 503,612 | -0.13(-0.36%) |
Apr 06, 2004 | 35.67 | 36.05 | 35.47 | 35.58 | 901,604 | -0.09(-0.26%) |
Apr 05, 2004 | 35.20 | 35.67 | 35.14 | 35.67 | 666,341 | +0.47(+1.33%) |
Apr 02, 2004 | 33.97 | 35.22 | 33.97 | 35.20 | 1,057,857 | +1.27(+3.73%) |
Apr 01, 2004 | 34.61 | 34.62 | 33.82 | 33.94 | 720,035 | -0.74(-2.13%) |
Mar 31, 2004 | 34.10 | 34.72 | 34.01 | 34.68 | 522,216 | +0.56(+1.64%) |
Mar 30, 2004 | 33.89 | 34.15 | 33.65 | 34.11 | 434,964 | +0.05(+0.15%) |
Mar 29, 2004 | 33.55 | 34.19 | 33.50 | 34.06 | 574,144 | +0.70(+2.09%) |
Mar 26, 2004 | 33.20 | 33.72 | 33.04 | 33.37 | 650,210 | +0.18(+0.54%) |
Mar 25, 2004 | 32.95 | 33.27 | 32.57 | 33.19 | 693,777 | +0.32(+0.98%) |
Mar 24, 2004 | 32.77 | 33.12 | 32.71 | 32.87 | 802,577 | +0.10(+0.31%) |
Mar 23, 2004 | 33.21 | 33.21 | 32.59 | 32.76 | 690,833 | -0.13(-0.39%) |
Mar 22, 2004 | 33.33 | 33.33 | 32.59 | 32.89 | 874,404 | -0.62(-1.85%) |
Mar 19, 2004 | 33.89 | 34.14 | 33.50 | 33.51 | 957,064 | -0.43(-1.28%) |
Mar 18, 2004 | 33.97 | 34.03 | 33.83 | 33.95 | 733,694 | -0.11(-0.32%) |
Mar 17, 2004 | 34.02 | 34.13 | 33.76 | 34.06 | 1,178,550 | +0.12(+0.35%) |
Mar 16, 2004 | 33.95 | 34.17 | 33.65 | 33.94 | 1,038,546 | +0.03(+0.08%) |
Mar 15, 2004 | 34.27 | 34.51 | 33.63 | 33.91 | 1,145,109 | -0.36(-1.04%) |
Mar 12, 2004 | 33.40 | 34.27 | 33.27 | 34.27 | 879,820 | +0.87(+2.62%) |
Mar 11, 2004 | 34.48 | 34.52 | 33.22 | 33.39 | 1,668,739 | -1.55(-4.42%) |
Mar 10, 2004 | 34.99 | 35.21 | 34.70 | 34.94 | 1,012,523 | -0.14(-0.39%) |
Mar 09, 2004 | 35.12 | 35.54 | 34.93 | 35.07 | 1,580,309 | +0.86(+2.51%) |
Mar 08, 2004 | 33.80 | 34.47 | 33.67 | 34.22 | 1,032,776 | +0.82(+2.44%) |
Mar 05, 2004 | 33.12 | 33.79 | 33.12 | 33.40 | 755,948 | -0.14(-0.40%) |
Mar 04, 2004 | 33.89 | 33.89 | 33.21 | 33.54 | 487,009 | -0.16(-0.48%) |
Mar 03, 2004 | 33.93 | 33.93 | 33.46 | 33.70 | 629,839 | -0.12(-0.35%) |
Mar 02, 2004 | 33.55 | 33.94 | 33.50 | 33.82 | 730,632 | +0.31(+0.94%) |