Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 34.56 | 34.63 | 34.29 | 34.63 | 743,625 | +0.14(+0.40%) |
May 27, 2004 | 34.28 | 34.78 | 34.21 | 34.49 | 994,625 | +0.30(+0.89%) |
May 26, 2004 | 33.91 | 34.26 | 33.89 | 34.19 | 589,698 | +0.19(+0.54%) |
May 25, 2004 | 33.89 | 34.09 | 33.56 | 34.00 | 863,379 | +0.13(+0.39%) |
May 24, 2004 | 33.62 | 33.95 | 33.46 | 33.87 | 902,844 | +0.42(+1.25%) |
May 21, 2004 | 33.52 | 34.09 | 33.40 | 33.45 | 1,261,502 | +0.01(+0.04%) |
May 20, 2004 | 33.16 | 33.59 | 33.07 | 33.44 | 833,592 | +0.26(+0.78%) |
May 19, 2004 | 33.70 | 33.72 | 33.17 | 33.18 | 937,167 | -0.35(-1.05%) |
May 18, 2004 | 33.50 | 33.73 | 33.29 | 33.53 | 906,170 | -0.01(-0.02%) |
May 17, 2004 | 33.37 | 33.82 | 33.18 | 33.54 | 1,277,529 | +0.01(+0.02%) |
May 14, 2004 | 33.39 | 33.62 | 33.01 | 33.53 | 1,390,933 | +0.17(+0.50%) |
May 13, 2004 | 33.66 | 33.84 | 33.27 | 33.37 | 1,360,238 | -0.29(-0.86%) |
May 12, 2004 | 34.17 | 34.23 | 33.05 | 33.66 | 2,828,891 | -0.45(-1.32%) |
May 11, 2004 | 34.33 | 34.39 | 33.87 | 34.11 | 1,614,263 | -0.22(-0.64%) |
May 10, 2004 | 34.46 | 34.79 | 34.06 | 34.32 | 2,236,319 | -0.13(-0.38%) |
May 07, 2004 | 34.33 | 35.06 | 34.29 | 34.46 | 1,776,052 | +0.13(+0.39%) |
May 06, 2004 | 34.39 | 34.46 | 33.60 | 34.32 | 3,791,613 | -0.28(-0.80%) |
May 05, 2004 | 35.01 | 35.12 | 34.52 | 34.60 | 1,042,708 | -0.28(-0.81%) |
May 04, 2004 | 34.99 | 35.14 | 34.39 | 34.89 | 1,192,552 | +0.07(+0.19%) |
May 03, 2004 | 34.24 | 34.87 | 34.23 | 34.82 | 1,425,710 | +0.58(+1.68%) |
Apr 30, 2004 | 33.95 | 34.32 | 33.74 | 34.24 | 2,003,766 | +0.44(+1.29%) |
Apr 29, 2004 | 33.73 | 33.95 | 33.60 | 33.81 | 1,220,525 | +0.19(+0.57%) |
Apr 28, 2004 | 33.60 | 34.01 | 33.60 | 33.62 | 1,398,191 | +0.03(+0.08%) |
Apr 27, 2004 | 34.05 | 34.13 | 33.52 | 33.59 | 2,153,610 | -0.52(-1.53%) |
Apr 26, 2004 | 34.38 | 34.82 | 34.05 | 34.11 | 1,431,758 | -0.28(-0.83%) |
Apr 23, 2004 | 34.59 | 34.66 | 34.26 | 34.40 | 972,247 | -0.21(-0.61%) |
Apr 22, 2004 | 34.42 | 34.68 | 34.18 | 34.61 | 1,635,734 | +0.21(+0.62%) |
Apr 21, 2004 | 34.79 | 34.79 | 34.21 | 34.40 | 1,365,682 | -0.42(-1.22%) |
Apr 20, 2004 | 35.18 | 35.18 | 34.77 | 34.82 | 1,818,087 | -0.13(-0.36%) |
Apr 19, 2004 | 34.69 | 34.99 | 34.52 | 34.95 | 1,628,627 | +0.09(+0.27%) |
Apr 16, 2004 | 34.49 | 34.93 | 34.09 | 34.85 | 2,228,306 | +0.38(+1.09%) |
Apr 15, 2004 | 33.83 | 34.61 | 33.79 | 34.48 | 1,529,437 | +0.65(+1.94%) |
Apr 14, 2004 | 33.86 | 33.91 | 33.62 | 33.82 | 1,038,928 | -0.20(-0.60%) |
Apr 13, 2004 | 34.19 | 34.36 | 33.89 | 34.03 | 962,872 | -0.17(-0.48%) |
Apr 12, 2004 | 34.15 | 34.30 | 33.98 | 34.19 | 648,668 | +0.05(+0.14%) |
Apr 08, 2004 | 34.39 | 34.65 | 33.95 | 34.15 | 1,515,828 | -0.10(-0.29%) |
Apr 07, 2004 | 34.05 | 34.26 | 33.80 | 34.24 | 2,056,537 | +0.20(+0.58%) |
Apr 06, 2004 | 33.51 | 34.09 | 33.37 | 34.05 | 2,300,279 | +0.54(+1.60%) |
Apr 05, 2004 | 33.29 | 33.51 | 32.96 | 33.51 | 1,678,071 | +0.26(+0.80%) |
Apr 02, 2004 | 33.17 | 33.29 | 32.86 | 33.25 | 1,644,201 | +0.69(+2.13%) |
Apr 01, 2004 | 32.35 | 32.80 | 32.23 | 32.55 | 1,082,324 | +0.21(+0.63%) |
Mar 31, 2004 | 32.14 | 32.44 | 31.65 | 32.35 | 937,318 | +0.22(+0.70%) |
Mar 30, 2004 | 32.24 | 32.30 | 31.99 | 32.12 | 1,121,486 | -0.19(-0.57%) |
Mar 29, 2004 | 32.11 | 32.33 | 31.87 | 32.31 | 940,645 | +0.17(+0.51%) |
Mar 26, 2004 | 32.35 | 32.53 | 32.09 | 32.14 | 1,331,358 | -0.20(-0.61%) |
Mar 25, 2004 | 31.66 | 32.49 | 31.65 | 32.34 | 2,236,622 | +0.69(+2.17%) |
Mar 24, 2004 | 31.75 | 31.92 | 31.50 | 31.65 | 1,019,271 | -0.01(-0.04%) |
Mar 23, 2004 | 31.81 | 31.84 | 31.53 | 31.67 | 1,011,258 | +0.09(+0.29%) |
Mar 22, 2004 | 31.98 | 32.01 | 31.49 | 31.57 | 1,280,251 | -0.52(-1.61%) |
Mar 19, 2004 | 32.14 | 32.43 | 31.95 | 32.09 | 684,806 | -0.20(-0.61%) |
Mar 18, 2004 | 32.02 | 32.47 | 31.74 | 32.29 | 975,724 | +0.08(+0.25%) |
Mar 17, 2004 | 31.92 | 32.33 | 31.78 | 32.21 | 1,208,580 | +0.45(+1.42%) |
Mar 16, 2004 | 31.72 | 31.90 | 31.51 | 31.76 | 742,264 | +0.06(+0.19%) |
Mar 15, 2004 | 31.88 | 31.96 | 31.43 | 31.70 | 1,065,389 | -0.31(-0.97%) |
Mar 12, 2004 | 32.21 | 32.31 | 31.75 | 32.01 | 1,062,667 | -0.09(-0.27%) |
Mar 11, 2004 | 32.72 | 32.72 | 32.09 | 32.10 | 1,334,987 | -0.56(-1.70%) |
Mar 10, 2004 | 32.71 | 33.39 | 32.59 | 32.65 | 1,927,861 | +0.11(+0.33%) |
Mar 09, 2004 | 32.61 | 32.64 | 32.39 | 32.55 | 659,404 | -0.03(-0.08%) |
Mar 08, 2004 | 32.60 | 33.05 | 32.51 | 32.57 | 967,257 | +0.03(+0.10%) |
Mar 05, 2004 | 32.47 | 32.60 | 32.16 | 32.54 | 1,051,327 | +0.02(+0.06%) |
Mar 04, 2004 | 32.27 | 32.70 | 32.04 | 32.52 | 965,443 | +0.29(+0.90%) |
Mar 03, 2004 | 32.16 | 32.39 | 32.02 | 32.23 | 1,063,575 | -0.02(-0.06%) |
Mar 02, 2004 | 32.52 | 32.56 | 32.14 | 32.25 | 1,183,329 | -0.17(-0.51%) |