Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 35.11 | 35.24 | 34.93 | 35.01 | 1,787,600 | -0.22(-0.62%) |
May 27, 2004 | 34.75 | 35.54 | 34.59 | 35.23 | 3,350,100 | +0.66(+1.91%) |
May 26, 2004 | 34.76 | 34.96 | 34.27 | 34.57 | 2,484,900 | -0.38(-1.09%) |
May 25, 2004 | 34.25 | 35.04 | 34.08 | 34.95 | 2,722,000 | +0.76(+2.22%) |
May 24, 2004 | 34.00 | 34.29 | 33.99 | 34.19 | 2,588,000 | +0.36(+1.06%) |
May 21, 2004 | 33.70 | 34.15 | 33.61 | 33.83 | 1,953,600 | +0.17(+0.51%) |
May 20, 2004 | 33.68 | 34.00 | 33.58 | 33.66 | 2,386,300 | -0.02(-0.06%) |
May 19, 2004 | 34.27 | 34.73 | 33.68 | 33.68 | 3,857,200 | -0.33(-0.97%) |
May 18, 2004 | 33.55 | 34.28 | 33.55 | 34.01 | 2,333,700 | +0.46(+1.37%) |
May 17, 2004 | 33.46 | 33.70 | 33.28 | 33.55 | 3,476,700 | -0.05(-0.15%) |
May 14, 2004 | 33.67 | 33.95 | 33.30 | 33.60 | 2,824,200 | -0.13(-0.39%) |
May 13, 2004 | 33.80 | 34.04 | 33.60 | 33.73 | 3,107,800 | -0.18(-0.53%) |
May 12, 2004 | 33.85 | 34.75 | 33.43 | 33.91 | 3,831,700 | +0.03(+0.09%) |
May 11, 2004 | 34.30 | 34.53 | 33.80 | 33.88 | 3,374,900 | -0.54(-1.57%) |
May 10, 2004 | 34.22 | 34.83 | 34.22 | 34.42 | 3,429,500 | -0.13(-0.38%) |
May 07, 2004 | 34.47 | 34.97 | 34.41 | 34.55 | 2,913,700 | -0.17(-0.49%) |
May 06, 2004 | 35.07 | 35.07 | 34.36 | 34.72 | 2,415,800 | -0.35(-1.00%) |
May 05, 2004 | 34.90 | 35.15 | 34.64 | 35.07 | 2,656,800 | +0.05(+0.14%) |
May 04, 2004 | 35.10 | 35.25 | 34.80 | 35.02 | 4,180,500 | +0.01(+0.03%) |
May 03, 2004 | 34.85 | 35.09 | 34.81 | 35.01 | 4,605,800 | +0.53(+1.54%) |
Apr 30, 2004 | 34.05 | 34.65 | 33.85 | 34.48 | 3,633,300 | +0.46(+1.35%) |
Apr 29, 2004 | 33.95 | 34.58 | 33.80 | 34.02 | 2,674,800 | +0.05(+0.15%) |
Apr 28, 2004 | 34.05 | 34.23 | 33.92 | 33.97 | 2,364,700 | -0.28(-0.82%) |
Apr 27, 2004 | 33.68 | 34.63 | 33.55 | 34.25 | 4,942,300 | +0.85(+2.54%) |
Apr 26, 2004 | 33.35 | 33.75 | 32.84 | 33.40 | 2,809,200 | +0.47(+1.43%) |
Apr 23, 2004 | 32.77 | 33.15 | 32.63 | 32.93 | 1,547,200 | +0.11(+0.34%) |
Apr 22, 2004 | 32.50 | 33.40 | 32.40 | 32.82 | 2,955,400 | +0.17(+0.52%) |
Apr 21, 2004 | 32.54 | 32.79 | 32.49 | 32.65 | 2,659,200 | +0.13(+0.40%) |
Apr 20, 2004 | 32.90 | 33.43 | 32.52 | 32.52 | 3,413,600 | -0.13(-0.40%) |
Apr 19, 2004 | 32.70 | 32.81 | 32.46 | 32.65 | 2,793,300 | -0.17(-0.52%) |
Apr 16, 2004 | 33.18 | 33.18 | 32.77 | 32.82 | 2,314,400 | -0.02(-0.06%) |
Apr 15, 2004 | 32.85 | 32.97 | 32.75 | 32.84 | 2,789,100 | -0.01(-0.03%) |
Apr 14, 2004 | 32.90 | 33.11 | 32.71 | 32.85 | 2,737,800 | -0.30(-0.90%) |
Apr 13, 2004 | 33.38 | 33.68 | 33.03 | 33.15 | 3,559,100 | -0.22(-0.66%) |
Apr 12, 2004 | 32.94 | 33.50 | 32.73 | 33.37 | 3,840,400 | +0.26(+0.79%) |
Apr 08, 2004 | 33.77 | 33.77 | 32.98 | 33.11 | 2,792,600 | -0.41(-1.22%) |
Apr 07, 2004 | 33.72 | 33.85 | 33.50 | 33.52 | 3,134,900 | -0.33(-0.97%) |
Apr 06, 2004 | 33.53 | 33.88 | 33.45 | 33.85 | 3,421,400 | +0.04(+0.12%) |
Apr 05, 2004 | 33.00 | 33.81 | 32.92 | 33.81 | 4,001,300 | +0.81(+2.45%) |
Apr 02, 2004 | 33.30 | 33.49 | 32.82 | 33.00 | 4,093,300 | +0.11(+0.33%) |
Apr 01, 2004 | 32.94 | 33.10 | 32.67 | 32.89 | 3,555,000 | -0.06(-0.18%) |
Mar 31, 2004 | 33.27 | 33.27 | 32.87 | 32.95 | 2,939,100 | -0.26(-0.78%) |
Mar 30, 2004 | 33.17 | 33.30 | 32.76 | 33.21 | 2,950,900 | +0.04(+0.12%) |
Mar 29, 2004 | 33.00 | 33.40 | 32.92 | 33.17 | 4,473,200 | +0.22(+0.67%) |
Mar 26, 2004 | 33.40 | 33.40 | 32.71 | 32.95 | 2,900,600 | -0.58(-1.73%) |
Mar 25, 2004 | 32.63 | 33.60 | 32.61 | 33.53 | 4,318,300 | +1.02(+3.14%) |
Mar 24, 2004 | 32.50 | 32.70 | 32.43 | 32.51 | 4,422,700 | +0.06(+0.18%) |
Mar 23, 2004 | 32.76 | 32.88 | 32.32 | 32.45 | 2,639,900 | -0.31(-0.95%) |
Mar 22, 2004 | 33.00 | 33.10 | 32.00 | 32.76 | 6,053,600 | -0.75(-2.24%) |
Mar 19, 2004 | 33.20 | 33.85 | 33.07 | 33.51 | 3,333,500 | +0.00(+0.00%) |
Mar 18, 2004 | 33.62 | 33.68 | 32.81 | 33.51 | 3,762,800 | -0.30(-0.89%) |
Mar 17, 2004 | 33.50 | 34.18 | 33.50 | 33.81 | 2,076,300 | +0.31(+0.93%) |
Mar 16, 2004 | 34.00 | 34.14 | 33.20 | 33.50 | 2,975,100 | -0.45(-1.33%) |
Mar 15, 2004 | 33.77 | 34.29 | 33.67 | 33.95 | 2,582,500 | +0.00(+0.00%) |
Mar 12, 2004 | 33.76 | 33.95 | 33.58 | 33.95 | 2,510,000 | +0.19(+0.56%) |
Mar 11, 2004 | 34.18 | 34.37 | 33.69 | 33.76 | 3,138,800 | -0.57(-1.66%) |
Mar 10, 2004 | 34.30 | 34.65 | 34.19 | 34.33 | 3,502,500 | +0.03(+0.09%) |
Mar 09, 2004 | 34.70 | 34.80 | 34.27 | 34.30 | 3,100,300 | -0.64(-1.83%) |
Mar 08, 2004 | 35.18 | 35.25 | 34.86 | 34.94 | 1,968,300 | -0.17(-0.48%) |
Mar 05, 2004 | 34.80 | 35.25 | 34.65 | 35.11 | 3,384,100 | +0.15(+0.43%) |
Mar 04, 2004 | 35.02 | 35.08 | 34.81 | 34.96 | 2,804,400 | -0.16(-0.46%) |
Mar 03, 2004 | 35.02 | 35.27 | 35.01 | 35.12 | 2,764,200 | -0.13(-0.37%) |
Mar 02, 2004 | 35.50 | 35.71 | 35.12 | 35.25 | 3,431,500 | -0.51(-1.43%) |