Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 30.05 | 30.07 | 29.71 | 29.80 | 966,109 | -0.20(-0.67%) |
May 27, 2004 | 30.22 | 30.26 | 29.78 | 30.00 | 1,102,437 | +0.10(+0.32%) |
May 26, 2004 | 29.60 | 30.16 | 29.56 | 29.91 | 1,270,325 | +0.10(+0.35%) |
May 25, 2004 | 29.03 | 29.80 | 28.92 | 29.80 | 1,785,660 | +0.69(+2.36%) |
May 24, 2004 | 28.83 | 29.20 | 28.77 | 29.12 | 1,601,632 | +0.35(+1.21%) |
May 21, 2004 | 28.67 | 29.01 | 28.53 | 28.77 | 1,337,335 | +0.25(+0.88%) |
May 20, 2004 | 28.40 | 28.67 | 28.33 | 28.52 | 1,125,206 | +0.03(+0.12%) |
May 19, 2004 | 28.37 | 29.08 | 28.35 | 28.49 | 1,993,178 | +0.13(+0.47%) |
May 18, 2004 | 28.08 | 28.76 | 28.00 | 28.35 | 1,842,871 | +0.45(+1.62%) |
May 17, 2004 | 28.06 | 28.12 | 27.53 | 27.90 | 1,531,163 | -0.24(-0.84%) |
May 14, 2004 | 28.28 | 28.64 | 28.10 | 28.14 | 1,456,946 | -0.19(-0.66%) |
May 13, 2004 | 28.34 | 29.12 | 28.03 | 28.33 | 1,724,269 | -0.01(-0.05%) |
May 12, 2004 | 28.07 | 28.35 | 27.51 | 28.34 | 2,154,004 | +0.28(+0.99%) |
May 11, 2004 | 28.06 | 28.41 | 27.71 | 28.06 | 2,127,200 | +0.06(+0.22%) |
May 10, 2004 | 28.17 | 28.26 | 27.60 | 28.00 | 2,350,425 | -0.34(-1.20%) |
May 07, 2004 | 29.46 | 29.59 | 28.21 | 28.34 | 2,743,988 | -1.33(-4.49%) |
May 06, 2004 | 29.94 | 29.94 | 29.37 | 29.67 | 1,042,487 | -0.37(-1.22%) |
May 05, 2004 | 29.77 | 30.32 | 29.66 | 30.04 | 1,604,226 | +0.30(+1.00%) |
May 04, 2004 | 29.32 | 29.85 | 29.25 | 29.74 | 1,978,911 | +0.37(+1.28%) |
May 03, 2004 | 29.25 | 29.58 | 29.21 | 29.37 | 1,861,173 | +0.08(+0.26%) |
Apr 30, 2004 | 29.41 | 29.64 | 29.15 | 29.29 | 1,959,456 | -0.06(-0.19%) |
Apr 29, 2004 | 29.60 | 29.87 | 29.13 | 29.35 | 2,766,325 | -0.21(-0.70%) |
Apr 28, 2004 | 30.82 | 30.82 | 29.54 | 29.55 | 2,479,835 | -1.08(-3.53%) |
Apr 27, 2004 | 30.57 | 30.91 | 30.42 | 30.64 | 1,556,958 | +0.14(+0.46%) |
Apr 26, 2004 | 31.05 | 31.36 | 30.33 | 30.50 | 2,910,002 | -0.56(-1.79%) |
Apr 23, 2004 | 31.02 | 31.15 | 30.65 | 31.05 | 1,269,028 | -0.08(-0.27%) |
Apr 22, 2004 | 30.66 | 31.25 | 30.19 | 31.14 | 2,028,484 | +0.62(+2.02%) |
Apr 21, 2004 | 30.55 | 30.98 | 30.28 | 30.52 | 1,849,212 | +0.02(+0.07%) |
Apr 20, 2004 | 30.74 | 31.34 | 30.40 | 30.50 | 2,798,173 | -0.19(-0.63%) |
Apr 19, 2004 | 30.91 | 30.98 | 30.46 | 30.69 | 2,294,511 | -0.31(-0.99%) |
Apr 16, 2004 | 30.47 | 31.00 | 30.33 | 31.00 | 1,550,329 | +0.61(+2.01%) |
Apr 15, 2004 | 30.43 | 31.16 | 30.00 | 30.39 | 2,011,191 | -0.15(-0.50%) |
Apr 14, 2004 | 31.91 | 31.92 | 30.41 | 30.54 | 3,361,497 | -1.50(-4.68%) |
Apr 13, 2004 | 33.02 | 33.10 | 31.89 | 32.04 | 1,793,586 | -0.71(-2.18%) |
Apr 12, 2004 | 32.54 | 32.93 | 32.45 | 32.75 | 761,906 | +0.25(+0.77%) |
Apr 08, 2004 | 32.93 | 33.02 | 32.38 | 32.50 | 1,702,797 | -0.38(-1.16%) |
Apr 07, 2004 | 33.41 | 33.41 | 32.84 | 32.88 | 1,220,463 | -0.27(-0.82%) |
Apr 06, 2004 | 32.73 | 33.29 | 32.61 | 33.16 | 1,767,214 | +0.37(+1.14%) |
Apr 05, 2004 | 32.26 | 32.79 | 32.26 | 32.78 | 1,641,406 | +0.42(+1.29%) |
Apr 02, 2004 | 32.83 | 32.93 | 32.28 | 32.36 | 2,270,588 | -0.20(-0.62%) |
Apr 01, 2004 | 32.18 | 32.72 | 32.14 | 32.57 | 1,099,555 | +0.24(+0.73%) |
Mar 31, 2004 | 32.29 | 32.51 | 32.00 | 32.33 | 1,663,311 | +0.30(+0.93%) |
Mar 30, 2004 | 31.88 | 32.14 | 31.68 | 32.03 | 1,279,115 | +0.17(+0.52%) |
Mar 29, 2004 | 31.69 | 31.98 | 31.51 | 31.86 | 2,061,774 | +0.17(+0.53%) |
Mar 26, 2004 | 31.75 | 31.95 | 31.52 | 31.70 | 2,113,077 | -0.15(-0.46%) |
Mar 25, 2004 | 31.37 | 32.03 | 31.37 | 31.84 | 1,352,179 | +0.47(+1.50%) |
Mar 24, 2004 | 31.68 | 31.82 | 31.36 | 31.37 | 1,193,082 | -0.29(-0.92%) |
Mar 23, 2004 | 31.98 | 32.02 | 31.59 | 31.66 | 1,205,043 | -0.20(-0.63%) |
Mar 22, 2004 | 32.10 | 32.41 | 31.60 | 31.86 | 1,307,505 | -0.66(-2.03%) |
Mar 19, 2004 | 32.91 | 33.03 | 32.52 | 32.52 | 1,273,639 | -0.34(-1.03%) |
Mar 18, 2004 | 33.22 | 33.25 | 32.61 | 32.86 | 1,328,977 | -0.46(-1.37%) |
Mar 17, 2004 | 32.86 | 33.49 | 32.75 | 33.32 | 912,501 | +0.64(+1.95%) |
Mar 16, 2004 | 32.25 | 32.93 | 32.23 | 32.68 | 1,602,209 | +0.74(+2.30%) |
Mar 15, 2004 | 32.68 | 32.71 | 31.86 | 31.95 | 1,033,409 | -0.90(-2.73%) |
Mar 12, 2004 | 32.16 | 32.95 | 32.10 | 32.84 | 1,104,310 | +0.76(+2.38%) |
Mar 11, 2004 | 32.89 | 32.97 | 32.07 | 32.08 | 1,252,023 | -0.94(-2.86%) |
Mar 10, 2004 | 33.48 | 33.79 | 32.86 | 33.02 | 1,023,609 | -0.58(-1.71%) |
Mar 09, 2004 | 34.21 | 34.27 | 33.52 | 33.60 | 1,152,011 | -0.77(-2.24%) |
Mar 08, 2004 | 34.70 | 34.84 | 34.30 | 34.37 | 817,677 | -0.36(-1.04%) |
Mar 05, 2004 | 34.31 | 34.87 | 34.24 | 34.73 | 1,482,742 | +0.47(+1.38%) |
Mar 04, 2004 | 34.22 | 34.49 | 34.13 | 34.26 | 966,109 | -0.17(-0.48%) |
Mar 03, 2004 | 34.29 | 34.47 | 34.20 | 34.43 | 767,671 | +0.16(+0.47%) |
Mar 02, 2004 | 34.43 | 34.58 | 34.13 | 34.27 | 790,728 | -0.13(-0.38%) |