Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 33.62 | 33.75 | 33.48 | 33.69 | 621,400 | +0.07(+0.21%) |
May 27, 2004 | 33.81 | 33.90 | 33.49 | 33.62 | 738,300 | +0.05(+0.15%) |
May 26, 2004 | 33.71 | 33.77 | 33.51 | 33.56 | 984,000 | -0.23(-0.70%) |
May 25, 2004 | 33.47 | 33.84 | 33.09 | 33.80 | 1,077,100 | +0.30(+0.90%) |
May 24, 2004 | 34.00 | 34.09 | 33.47 | 33.50 | 750,400 | -0.27(-0.78%) |
May 21, 2004 | 33.58 | 34.18 | 33.53 | 33.77 | 669,100 | +0.24(+0.72%) |
May 20, 2004 | 33.48 | 33.68 | 33.38 | 33.52 | 682,900 | +0.02(+0.07%) |
May 19, 2004 | 33.73 | 34.23 | 33.35 | 33.50 | 845,400 | -0.13(-0.39%) |
May 18, 2004 | 33.42 | 33.88 | 33.33 | 33.63 | 506,200 | +0.04(+0.12%) |
May 17, 2004 | 33.58 | 33.94 | 33.17 | 33.59 | 782,700 | -0.41(-1.21%) |
May 14, 2004 | 33.70 | 34.05 | 33.42 | 34.00 | 1,052,100 | +0.38(+1.15%) |
May 13, 2004 | 33.65 | 34.05 | 33.50 | 33.62 | 705,200 | -0.20(-0.58%) |
May 12, 2004 | 33.46 | 33.81 | 33.15 | 33.81 | 1,457,700 | +0.19(+0.55%) |
May 11, 2004 | 33.19 | 33.67 | 33.15 | 33.62 | 821,700 | +0.45(+1.36%) |
May 10, 2004 | 33.10 | 33.25 | 32.35 | 33.17 | 1,201,000 | -0.16(-0.48%) |
May 07, 2004 | 33.98 | 34.27 | 33.34 | 33.34 | 1,000,000 | -0.71(-2.09%) |
May 06, 2004 | 34.22 | 34.23 | 33.72 | 34.05 | 669,000 | -0.25(-0.73%) |
May 05, 2004 | 34.38 | 34.70 | 34.27 | 34.30 | 789,500 | -0.10(-0.29%) |
May 04, 2004 | 34.95 | 35.02 | 34.34 | 34.40 | 839,200 | -0.55(-1.57%) |
May 03, 2004 | 34.60 | 34.98 | 34.39 | 34.95 | 707,400 | +0.45(+1.29%) |
Apr 30, 2004 | 35.17 | 35.17 | 34.35 | 34.50 | 992,200 | -0.26(-0.75%) |
Apr 29, 2004 | 34.66 | 35.38 | 34.50 | 34.76 | 1,086,300 | +0.30(+0.87%) |
Apr 28, 2004 | 34.84 | 34.95 | 34.35 | 34.46 | 972,600 | -0.38(-1.09%) |
Apr 27, 2004 | 35.51 | 35.51 | 34.49 | 34.84 | 2,421,100 | +0.19(+0.53%) |
Apr 26, 2004 | 34.65 | 34.75 | 34.26 | 34.66 | 1,581,600 | +0.09(+0.26%) |
Apr 23, 2004 | 34.52 | 34.69 | 34.27 | 34.56 | 857,100 | -0.04(-0.10%) |
Apr 22, 2004 | 34.50 | 34.75 | 33.95 | 34.60 | 1,495,400 | +0.62(+1.84%) |
Apr 21, 2004 | 34.20 | 34.20 | 33.84 | 33.98 | 1,252,900 | -0.18(-0.54%) |
Apr 20, 2004 | 34.98 | 35.02 | 34.16 | 34.16 | 1,224,700 | -0.67(-1.92%) |
Apr 19, 2004 | 34.77 | 34.93 | 34.48 | 34.83 | 699,000 | -0.07(-0.19%) |
Apr 16, 2004 | 34.74 | 34.99 | 34.50 | 34.90 | 728,200 | +0.34(+0.98%) |
Apr 15, 2004 | 34.65 | 34.75 | 34.12 | 34.55 | 975,800 | -0.10(-0.30%) |
Apr 14, 2004 | 34.77 | 35.12 | 34.50 | 34.66 | 976,700 | -0.38(-1.07%) |
Apr 13, 2004 | 35.77 | 35.80 | 34.97 | 35.03 | 733,400 | -0.62(-1.73%) |
Apr 12, 2004 | 35.52 | 36.03 | 35.52 | 35.65 | 795,700 | +0.17(+0.49%) |
Apr 08, 2004 | 35.75 | 35.95 | 35.34 | 35.48 | 857,300 | +0.16(+0.45%) |
Apr 07, 2004 | 35.77 | 35.85 | 35.28 | 35.31 | 761,700 | -0.54(-1.49%) |
Apr 06, 2004 | 35.80 | 35.98 | 35.56 | 35.85 | 621,400 | -0.18(-0.51%) |
Apr 05, 2004 | 35.59 | 36.17 | 35.59 | 36.03 | 656,300 | +0.50(+1.42%) |
Apr 02, 2004 | 35.65 | 35.69 | 35.10 | 35.53 | 622,000 | +0.07(+0.20%) |
Apr 01, 2004 | 34.85 | 35.55 | 34.76 | 35.46 | 694,500 | +0.69(+1.98%) |
Mar 31, 2004 | 34.65 | 34.88 | 34.51 | 34.77 | 571,700 | +0.12(+0.35%) |
Mar 30, 2004 | 34.26 | 34.71 | 34.20 | 34.65 | 617,300 | +0.36(+1.05%) |
Mar 29, 2004 | 34.15 | 34.40 | 34.10 | 34.29 | 680,200 | +0.34(+1.00%) |
Mar 26, 2004 | 34.15 | 34.17 | 33.95 | 33.95 | 489,800 | -0.29(-0.85%) |
Mar 25, 2004 | 34.01 | 34.32 | 33.88 | 34.24 | 950,200 | +0.23(+0.69%) |
Mar 24, 2004 | 34.02 | 34.21 | 33.82 | 34.01 | 716,500 | -0.07(-0.21%) |
Mar 23, 2004 | 34.08 | 34.21 | 33.88 | 34.08 | 688,900 | +0.05(+0.15%) |
Mar 22, 2004 | 33.80 | 34.09 | 33.58 | 34.02 | 885,200 | -0.19(-0.56%) |
Mar 19, 2004 | 34.50 | 34.62 | 34.16 | 34.22 | 834,900 | -0.33(-0.97%) |
Mar 18, 2004 | 34.51 | 34.67 | 34.12 | 34.55 | 664,500 | +0.04(+0.13%) |
Mar 17, 2004 | 34.45 | 34.62 | 34.29 | 34.51 | 1,166,400 | -0.12(-0.35%) |
Mar 16, 2004 | 34.40 | 34.74 | 34.40 | 34.62 | 672,400 | +0.40(+1.17%) |
Mar 15, 2004 | 34.67 | 34.83 | 33.95 | 34.23 | 831,000 | -0.45(-1.28%) |
Mar 12, 2004 | 34.65 | 34.86 | 34.43 | 34.67 | 676,600 | +0.22(+0.64%) |
Mar 11, 2004 | 35.35 | 35.38 | 34.38 | 34.45 | 1,128,000 | -1.01(-2.85%) |
Mar 10, 2004 | 36.32 | 36.37 | 35.33 | 35.46 | 908,800 | -0.79(-2.18%) |
Mar 09, 2004 | 36.75 | 36.84 | 36.10 | 36.25 | 1,037,800 | -0.58(-1.57%) |
Mar 08, 2004 | 36.62 | 37.09 | 36.51 | 36.83 | 990,200 | +0.00(+0.01%) |
Mar 05, 2004 | 36.58 | 36.98 | 36.54 | 36.83 | 994,900 | +0.21(+0.56%) |
Mar 04, 2004 | 36.35 | 36.76 | 36.23 | 36.62 | 920,000 | +0.24(+0.67%) |
Mar 03, 2004 | 35.50 | 36.66 | 35.50 | 36.38 | 1,149,700 | +0.85(+2.39%) |
Mar 02, 2004 | 35.34 | 35.55 | 35.28 | 35.52 | 964,200 | +0.19(+0.54%) |