Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 30.80 | 31.05 | 30.76 | 31.04 | 53,160 | +0.39(+1.27%) |
May 27, 2004 | 30.91 | 30.91 | 30.49 | 30.65 | 51,191 | +0.14(+0.46%) |
May 26, 2004 | 29.84 | 30.53 | 29.84 | 30.51 | 102,382 | +0.49(+1.62%) |
May 25, 2004 | 29.66 | 30.03 | 29.66 | 30.03 | 161,941 | +0.50(+1.69%) |
May 24, 2004 | 29.41 | 29.53 | 29.23 | 29.53 | 229,868 | +0.31(+1.08%) |
May 21, 2004 | 29.32 | 29.35 | 29.17 | 29.21 | 35,932 | -0.06(-0.21%) |
May 20, 2004 | 28.93 | 29.28 | 28.89 | 29.28 | 97,952 | +0.73(+2.56%) |
May 19, 2004 | 29.25 | 29.58 | 28.54 | 28.54 | 134,869 | -0.59(-2.02%) |
May 18, 2004 | 28.73 | 29.13 | 28.73 | 29.13 | 36,424 | +0.42(+1.48%) |
May 17, 2004 | 28.12 | 29.04 | 28.04 | 28.71 | 166,371 | +0.21(+0.75%) |
May 14, 2004 | 28.24 | 28.77 | 28.11 | 28.50 | 60,543 | +0.20(+0.71%) |
May 13, 2004 | 28.26 | 28.50 | 28.22 | 28.29 | 105,827 | +0.20(+0.70%) |
May 12, 2004 | 28.04 | 28.22 | 27.68 | 28.10 | 190,490 | +0.12(+0.42%) |
May 11, 2004 | 28.20 | 28.50 | 27.93 | 27.98 | 120,102 | -0.02(-0.06%) |
May 10, 2004 | 27.95 | 28.24 | 27.32 | 28.00 | 448,907 | -0.23(-0.83%) |
May 07, 2004 | 28.90 | 28.92 | 28.18 | 28.23 | 124,040 | -0.91(-3.14%) |
May 06, 2004 | 29.06 | 29.31 | 28.75 | 29.14 | 165,386 | -0.07(-0.24%) |
May 05, 2004 | 29.52 | 29.56 | 29.21 | 29.21 | 13,290 | -0.36(-1.20%) |
May 04, 2004 | 29.46 | 29.76 | 29.44 | 29.57 | 17,720 | +0.34(+1.15%) |
May 03, 2004 | 28.70 | 29.25 | 28.64 | 29.23 | 80,232 | +0.59(+2.05%) |
Apr 30, 2004 | 28.97 | 29.18 | 28.44 | 28.65 | 82,201 | -0.33(-1.14%) |
Apr 29, 2004 | 29.56 | 29.56 | 28.70 | 28.98 | 132,408 | -0.51(-1.72%) |
Apr 28, 2004 | 29.64 | 29.64 | 29.37 | 29.49 | 28,548 | -0.13(-0.45%) |
Apr 27, 2004 | 29.44 | 29.71 | 29.41 | 29.62 | 56,605 | +0.29(+0.99%) |
Apr 26, 2004 | 29.15 | 29.61 | 29.15 | 29.33 | 138,314 | +0.23(+0.78%) |
Apr 23, 2004 | 29.54 | 29.54 | 28.98 | 29.10 | 106,812 | -0.28(-0.96%) |
Apr 22, 2004 | 29.15 | 29.75 | 29.07 | 29.39 | 141,760 | +0.43(+1.50%) |
Apr 21, 2004 | 29.20 | 29.23 | 28.95 | 28.95 | 134,869 | -0.06(-0.21%) |
Apr 20, 2004 | 30.03 | 30.03 | 29.01 | 29.01 | 166,371 | -0.92(-3.08%) |
Apr 19, 2004 | 29.94 | 30.16 | 29.34 | 29.93 | 195,904 | -0.07(-0.23%) |
Apr 16, 2004 | 29.86 | 30.16 | 29.67 | 30.00 | 106,320 | +0.41(+1.39%) |
Apr 15, 2004 | 29.09 | 29.66 | 29.03 | 29.59 | 161,449 | +0.72(+2.48%) |
Apr 14, 2004 | 29.30 | 29.51 | 28.83 | 28.88 | 298,779 | -0.44(-1.50%) |
Apr 13, 2004 | 29.50 | 29.86 | 28.52 | 29.32 | 549,813 | -0.29(-0.99%) |
Apr 12, 2004 | 30.78 | 30.78 | 28.89 | 29.61 | 931,778 | -1.41(-4.56%) |
Apr 08, 2004 | 31.71 | 31.71 | 31.02 | 31.02 | 165,879 | -0.63(-1.99%) |
Apr 07, 2004 | 30.88 | 32.11 | 30.78 | 31.65 | 267,277 | +0.48(+1.53%) |
Apr 06, 2004 | 32.43 | 32.43 | 30.96 | 31.17 | 428,726 | -1.30(-4.02%) |
Apr 05, 2004 | 33.66 | 33.66 | 32.15 | 32.48 | 326,343 | -1.41(-4.15%) |
Apr 02, 2004 | 34.17 | 34.17 | 33.84 | 33.88 | 90,569 | -0.15(-0.45%) |
Apr 01, 2004 | 33.84 | 34.04 | 33.84 | 34.04 | 218,547 | +0.36(+1.06%) |
Mar 31, 2004 | 33.54 | 33.74 | 33.40 | 33.68 | 115,672 | +0.21(+0.61%) |
Mar 30, 2004 | 33.13 | 33.48 | 33.12 | 33.48 | 84,170 | +0.53(+1.61%) |
Mar 29, 2004 | 33.09 | 33.17 | 32.93 | 32.95 | 164,402 | -0.04(-0.14%) |
Mar 26, 2004 | 33.42 | 33.42 | 32.96 | 32.99 | 194,428 | -0.26(-0.78%) |
Mar 25, 2004 | 32.98 | 33.27 | 32.98 | 33.25 | 25,595 | +0.28(+0.86%) |
Mar 24, 2004 | 33.24 | 33.24 | 32.97 | 32.97 | 69,895 | -0.20(-0.59%) |
Mar 23, 2004 | 33.07 | 33.19 | 33.02 | 33.17 | 16,735 | +0.08(+0.25%) |
Mar 22, 2004 | 33.07 | 33.10 | 32.94 | 33.08 | 50,206 | -0.06(-0.20%) |
Mar 19, 2004 | 32.91 | 33.28 | 32.91 | 33.15 | 32,978 | -0.17(-0.51%) |
Mar 18, 2004 | 33.09 | 33.32 | 33.09 | 33.32 | 74,325 | +0.16(+0.49%) |
Mar 17, 2004 | 32.75 | 33.16 | 32.75 | 33.16 | 126,009 | +0.45(+1.38%) |
Mar 16, 2004 | 32.80 | 32.80 | 32.59 | 32.70 | 152,096 | +0.08(+0.25%) |
Mar 15, 2004 | 32.77 | 32.81 | 32.56 | 32.62 | 34,947 | -0.08(-0.25%) |
Mar 12, 2004 | 32.57 | 32.71 | 32.50 | 32.71 | 41,838 | +0.30(+0.93%) |
Mar 11, 2004 | 32.77 | 32.77 | 32.40 | 32.40 | 179,169 | -0.58(-1.75%) |
Mar 10, 2004 | 33.17 | 33.33 | 32.86 | 32.98 | 82,693 | -0.23(-0.70%) |
Mar 09, 2004 | 33.25 | 33.25 | 33.13 | 33.21 | 26,580 | -0.04(-0.13%) |
Mar 08, 2004 | 33.30 | 33.30 | 33.12 | 33.26 | 107,304 | +0.06(+0.17%) |
Mar 05, 2004 | 33.03 | 33.27 | 33.01 | 33.20 | 64,481 | +0.23(+0.70%) |
Mar 04, 2004 | 32.94 | 33.01 | 32.91 | 32.97 | 130,439 | +0.07(+0.21%) |
Mar 03, 2004 | 32.78 | 32.99 | 32.69 | 32.90 | 101,397 | +0.16(+0.48%) |
Mar 02, 2004 | 32.56 | 32.75 | 32.51 | 32.74 | 50,698 | +0.30(+0.93%) |