Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 32.91 | 32.92 | 32.36 | 32.49 | 1,765,020 | -0.43(-1.30%) |
May 27, 2004 | 32.76 | 33.00 | 32.60 | 32.91 | 2,506,515 | +0.45(+1.40%) |
May 26, 2004 | 32.53 | 32.97 | 32.30 | 32.46 | 2,173,215 | -0.37(-1.12%) |
May 25, 2004 | 32.01 | 32.88 | 31.97 | 32.83 | 3,772,847 | +0.55(+1.70%) |
May 24, 2004 | 31.69 | 32.29 | 31.65 | 32.28 | 3,198,576 | +0.59(+1.87%) |
May 21, 2004 | 31.61 | 32.06 | 31.40 | 31.68 | 2,472,451 | +0.27(+0.86%) |
May 20, 2004 | 31.33 | 31.75 | 31.17 | 31.41 | 2,149,244 | -0.04(-0.14%) |
May 19, 2004 | 32.01 | 32.34 | 31.43 | 31.46 | 2,343,535 | -0.42(-1.31%) |
May 18, 2004 | 31.56 | 32.00 | 31.38 | 31.88 | 3,129,301 | +0.65(+2.07%) |
May 17, 2004 | 31.37 | 31.57 | 31.08 | 31.23 | 3,147,537 | -0.42(-1.32%) |
May 14, 2004 | 31.82 | 32.16 | 31.43 | 31.65 | 2,478,759 | +0.01(+0.03%) |
May 13, 2004 | 31.71 | 32.01 | 31.30 | 31.64 | 2,237,902 | -0.24(-0.77%) |
May 12, 2004 | 31.44 | 32.06 | 31.09 | 31.88 | 4,135,394 | +0.09(+0.27%) |
May 11, 2004 | 31.13 | 31.80 | 30.82 | 31.80 | 4,491,403 | +0.94(+3.05%) |
May 10, 2004 | 30.67 | 31.02 | 29.89 | 30.86 | 5,279,348 | -0.25(-0.81%) |
May 07, 2004 | 31.63 | 32.26 | 30.95 | 31.11 | 3,488,866 | -0.78(-2.43%) |
May 06, 2004 | 32.23 | 32.29 | 31.43 | 31.88 | 3,844,531 | -0.47(-1.46%) |
May 05, 2004 | 32.04 | 32.56 | 31.67 | 32.36 | 4,903,153 | +0.70(+2.20%) |
May 04, 2004 | 31.75 | 31.97 | 31.34 | 31.66 | 6,869,346 | -0.26(-0.82%) |
May 03, 2004 | 32.36 | 32.43 | 31.69 | 31.92 | 3,983,081 | -0.44(-1.35%) |
Apr 30, 2004 | 32.18 | 32.68 | 31.63 | 32.36 | 4,090,549 | +0.77(+2.43%) |
Apr 29, 2004 | 32.26 | 32.56 | 31.17 | 31.59 | 3,904,745 | -0.55(-1.71%) |
Apr 28, 2004 | 33.25 | 33.29 | 32.05 | 32.14 | 4,088,599 | -0.85(-2.56%) |
Apr 27, 2004 | 33.11 | 33.52 | 32.79 | 32.98 | 2,921,017 | +0.16(+0.48%) |
Apr 26, 2004 | 33.31 | 33.61 | 32.65 | 32.83 | 2,452,723 | -0.58(-1.75%) |
Apr 23, 2004 | 32.69 | 33.50 | 32.34 | 33.41 | 3,993,288 | +0.55(+1.67%) |
Apr 22, 2004 | 32.04 | 33.04 | 31.96 | 32.86 | 3,299,162 | +0.62(+1.92%) |
Apr 21, 2004 | 32.62 | 32.77 | 31.89 | 32.24 | 6,152,970 | -0.41(-1.26%) |
Apr 20, 2004 | 33.65 | 33.96 | 32.64 | 32.65 | 3,947,640 | -0.78(-2.35%) |
Apr 19, 2004 | 33.68 | 33.69 | 33.19 | 33.44 | 2,778,912 | -0.16(-0.47%) |
Apr 16, 2004 | 34.33 | 34.34 | 33.56 | 33.59 | 2,258,318 | -0.54(-1.58%) |
Apr 15, 2004 | 33.74 | 34.27 | 33.74 | 34.13 | 3,398,372 | +0.45(+1.35%) |
Apr 14, 2004 | 33.58 | 33.99 | 33.25 | 33.68 | 2,469,010 | +0.27(+0.81%) |
Apr 13, 2004 | 34.08 | 34.18 | 33.25 | 33.41 | 3,413,971 | -0.72(-2.10%) |
Apr 12, 2004 | 33.98 | 34.30 | 33.76 | 34.13 | 1,779,701 | +0.32(+0.95%) |
Apr 08, 2004 | 34.27 | 34.35 | 33.71 | 33.80 | 2,307,177 | -0.30(-0.87%) |
Apr 07, 2004 | 34.61 | 34.81 | 34.02 | 34.10 | 3,439,892 | -0.47(-1.36%) |
Apr 06, 2004 | 34.94 | 34.94 | 34.31 | 34.57 | 2,637,380 | -0.31(-0.87%) |
Apr 05, 2004 | 34.55 | 35.03 | 34.17 | 34.88 | 4,760,245 | +0.34(+0.98%) |
Apr 02, 2004 | 35.63 | 35.83 | 34.31 | 34.54 | 6,863,497 | -0.83(-2.34%) |
Apr 01, 2004 | 36.28 | 36.28 | 34.74 | 35.36 | 8,727,384 | -1.17(-3.20%) |
Mar 31, 2004 | 36.50 | 36.65 | 35.95 | 36.53 | 5,363,648 | +0.51(+1.40%) |
Mar 30, 2004 | 34.83 | 36.18 | 34.62 | 36.03 | 4,970,478 | +0.93(+2.66%) |
Mar 29, 2004 | 34.83 | 35.61 | 34.63 | 35.09 | 4,288,166 | +0.75(+2.18%) |
Mar 26, 2004 | 34.33 | 34.65 | 34.27 | 34.34 | 2,188,469 | -0.05(-0.15%) |
Mar 25, 2004 | 34.06 | 34.54 | 34.01 | 34.40 | 5,257,786 | +0.53(+1.57%) |
Mar 24, 2004 | 34.81 | 34.85 | 33.79 | 33.86 | 4,199,164 | +0.03(+0.10%) |
Mar 23, 2004 | 33.39 | 34.58 | 33.35 | 33.83 | 5,086,663 | +0.75(+2.27%) |
Mar 22, 2004 | 33.31 | 33.32 | 32.75 | 33.08 | 3,240,095 | -0.28(-0.84%) |
Mar 19, 2004 | 33.84 | 34.01 | 33.30 | 33.36 | 4,755,084 | -0.74(-2.17%) |
Mar 18, 2004 | 34.01 | 34.35 | 33.72 | 34.10 | 3,092,484 | +0.06(+0.18%) |
Mar 17, 2004 | 34.30 | 34.48 | 33.95 | 34.04 | 3,421,999 | -0.07(-0.20%) |
Mar 16, 2004 | 34.44 | 34.87 | 34.04 | 34.11 | 4,250,546 | +0.08(+0.23%) |
Mar 15, 2004 | 34.68 | 34.70 | 33.83 | 34.03 | 3,287,808 | -0.69(-1.98%) |
Mar 12, 2004 | 34.44 | 34.91 | 34.20 | 34.72 | 2,652,061 | +0.50(+1.45%) |
Mar 11, 2004 | 34.70 | 35.01 | 34.18 | 34.22 | 2,926,408 | -0.71(-2.05%) |
Mar 10, 2004 | 35.34 | 35.56 | 34.92 | 34.94 | 2,817,449 | -0.42(-1.18%) |
Mar 09, 2004 | 35.52 | 35.90 | 35.16 | 35.36 | 3,064,729 | -0.06(-0.17%) |
Mar 08, 2004 | 36.42 | 36.62 | 35.38 | 35.42 | 3,208,440 | -0.80(-2.21%) |
Mar 05, 2004 | 35.91 | 37.31 | 35.88 | 36.22 | 3,579,244 | -0.21(-0.57%) |
Mar 04, 2004 | 36.06 | 36.44 | 35.66 | 36.43 | 2,465,913 | +0.13(+0.36%) |
Mar 03, 2004 | 35.72 | 36.48 | 35.62 | 36.30 | 2,880,187 | +0.58(+1.61%) |
Mar 02, 2004 | 35.91 | 36.46 | 35.72 | 35.72 | 4,228,984 | -0.03(-0.10%) |