Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 32.58 | 32.80 | 32.56 | 32.70 | 21,557 | +0.03(+0.09%) |
May 27, 2004 | 31.91 | 32.68 | 31.91 | 32.68 | 72,423 | +0.62(+1.94%) |
May 26, 2004 | 32.26 | 32.31 | 31.93 | 32.05 | 22,406 | -0.02(-0.06%) |
May 25, 2004 | 32.02 | 32.44 | 31.95 | 32.07 | 33,238 | +0.08(+0.27%) |
May 24, 2004 | 31.70 | 32.00 | 31.67 | 31.99 | 7,433 | +0.16(+0.50%) |
May 21, 2004 | 31.80 | 31.85 | 31.69 | 31.83 | 9,132 | +0.09(+0.30%) |
May 20, 2004 | 31.47 | 31.75 | 31.36 | 31.73 | 8,495 | +0.28(+0.90%) |
May 19, 2004 | 31.94 | 32.02 | 31.26 | 31.45 | 15,716 | -0.25(-0.80%) |
May 18, 2004 | 31.55 | 31.71 | 31.45 | 31.71 | 6,371 | -0.08(-0.24%) |
May 17, 2004 | 32.35 | 32.35 | 31.36 | 31.78 | 19,751 | -0.57(-1.75%) |
May 14, 2004 | 32.35 | 32.38 | 31.81 | 32.35 | 11,575 | -0.14(-0.43%) |
May 13, 2004 | 32.77 | 32.95 | 32.49 | 32.49 | 13,167 | -0.14(-0.43%) |
May 12, 2004 | 31.88 | 32.63 | 31.21 | 32.63 | 130,405 | +0.56(+1.76%) |
May 11, 2004 | 31.78 | 32.06 | 31.55 | 32.06 | 9,663 | +0.14(+0.44%) |
May 10, 2004 | 32.58 | 32.58 | 31.55 | 31.92 | 72,529 | -0.94(-2.87%) |
May 07, 2004 | 33.52 | 33.62 | 32.86 | 32.86 | 25,380 | -0.57(-1.72%) |
May 06, 2004 | 33.73 | 33.73 | 32.96 | 33.44 | 17,946 | -0.38(-1.11%) |
May 05, 2004 | 33.76 | 33.85 | 33.57 | 33.82 | 6,371 | -0.04(-0.11%) |
May 04, 2004 | 33.52 | 34.07 | 33.52 | 33.85 | 10,619 | +0.33(+0.98%) |
May 03, 2004 | 32.11 | 33.52 | 31.97 | 33.52 | 36,636 | +0.75(+2.30%) |
Apr 30, 2004 | 32.71 | 32.85 | 32.39 | 32.77 | 23,362 | -0.04(-0.11%) |
Apr 29, 2004 | 32.97 | 33.01 | 32.58 | 32.81 | 16,459 | -0.07(-0.20%) |
Apr 28, 2004 | 32.72 | 33.34 | 32.50 | 32.87 | 31,114 | -0.49(-1.47%) |
Apr 27, 2004 | 31.92 | 33.36 | 31.92 | 33.36 | 40,778 | -0.23(-0.67%) |
Apr 26, 2004 | 34.35 | 34.75 | 33.59 | 33.59 | 7,858 | -0.67(-1.95%) |
Apr 23, 2004 | 34.84 | 34.84 | 34.04 | 34.26 | 19,539 | -0.40(-1.14%) |
Apr 22, 2004 | 33.95 | 34.65 | 33.95 | 34.65 | 11,893 | +0.47(+1.38%) |
Apr 21, 2004 | 33.99 | 34.18 | 33.04 | 34.18 | 12,106 | +0.42(+1.26%) |
Apr 20, 2004 | 34.28 | 34.28 | 33.75 | 33.76 | 7,752 | -0.52(-1.51%) |
Apr 19, 2004 | 34.14 | 34.28 | 33.90 | 34.28 | 4,991 | +0.21(+0.61%) |
Apr 16, 2004 | 34.25 | 34.28 | 33.99 | 34.07 | 7,114 | -0.11(-0.33%) |
Apr 15, 2004 | 34.54 | 34.63 | 34.18 | 34.18 | 8,601 | -0.17(-0.49%) |
Apr 14, 2004 | 33.90 | 34.55 | 33.86 | 34.35 | 9,875 | +0.38(+1.11%) |
Apr 13, 2004 | 34.66 | 34.66 | 33.98 | 33.98 | 10,937 | -0.88(-2.51%) |
Apr 12, 2004 | 34.56 | 35.37 | 34.56 | 34.85 | 14,336 | +0.29(+0.84%) |
Apr 08, 2004 | 35.70 | 35.70 | 34.41 | 34.56 | 14,760 | -0.95(-2.68%) |
Apr 07, 2004 | 35.78 | 35.79 | 35.49 | 35.51 | 7,964 | -0.29(-0.82%) |
Apr 06, 2004 | 36.16 | 36.40 | 35.80 | 35.80 | 18,371 | -0.25(-0.71%) |
Apr 05, 2004 | 35.98 | 36.08 | 35.79 | 36.06 | 14,017 | -0.11(-0.31%) |
Apr 02, 2004 | 35.87 | 36.17 | 35.74 | 36.17 | 20,495 | +0.54(+1.51%) |
Apr 01, 2004 | 35.04 | 35.78 | 34.84 | 35.63 | 11,468 | +0.83(+2.38%) |
Mar 31, 2004 | 35.08 | 35.21 | 34.65 | 34.80 | 8,176 | -0.19(-0.54%) |
Mar 30, 2004 | 34.84 | 34.99 | 34.65 | 34.99 | 7,539 | +0.38(+1.09%) |
Mar 29, 2004 | 34.14 | 34.94 | 34.09 | 34.62 | 15,397 | +0.84(+2.48%) |
Mar 26, 2004 | 33.85 | 34.08 | 33.71 | 33.78 | 6,477 | +0.08(+0.22%) |
Mar 25, 2004 | 33.15 | 33.81 | 33.12 | 33.70 | 15,716 | +0.66(+1.99%) |
Mar 24, 2004 | 34.60 | 34.83 | 32.91 | 33.04 | 53,202 | -1.55(-4.49%) |
Mar 23, 2004 | 34.84 | 34.98 | 34.47 | 34.60 | 9,769 | -0.48(-1.37%) |
Mar 22, 2004 | 35.84 | 35.84 | 35.03 | 35.08 | 11,468 | -0.76(-2.13%) |
Mar 19, 2004 | 36.02 | 36.20 | 35.83 | 35.84 | 11,468 | +0.06(+0.16%) |
Mar 18, 2004 | 36.16 | 36.16 | 35.78 | 35.78 | 7,114 | -0.24(-0.68%) |
Mar 17, 2004 | 35.46 | 36.16 | 35.46 | 36.03 | 11,044 | +0.80(+2.27%) |
Mar 16, 2004 | 35.79 | 35.83 | 35.08 | 35.23 | 12,318 | -0.57(-1.58%) |
Mar 15, 2004 | 36.58 | 36.82 | 35.79 | 35.79 | 11,150 | -0.70(-1.91%) |
Mar 12, 2004 | 35.65 | 36.49 | 35.18 | 36.49 | 10,300 | +0.99(+2.79%) |
Mar 11, 2004 | 35.78 | 35.88 | 35.31 | 35.50 | 11,468 | -0.19(-0.53%) |
Mar 10, 2004 | 36.49 | 36.68 | 35.41 | 35.69 | 11,787 | -0.71(-1.94%) |
Mar 09, 2004 | 36.63 | 36.81 | 36.39 | 36.40 | 11,999 | -0.23(-0.62%) |
Mar 08, 2004 | 37.01 | 37.10 | 36.62 | 36.62 | 8,283 | -0.26(-0.71%) |
Mar 05, 2004 | 36.58 | 36.93 | 36.58 | 36.89 | 7,433 | -0.08(-0.20%) |
Mar 04, 2004 | 37.21 | 37.21 | 36.80 | 36.96 | 6,053 | -0.24(-0.66%) |
Mar 03, 2004 | 37.10 | 37.33 | 36.80 | 37.21 | 10,513 | +0.49(+1.33%) |
Mar 02, 2004 | 37.34 | 37.43 | 36.63 | 36.72 | 11,893 | -0.72(-1.91%) |