Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 31.49 | 31.51 | 31.34 | 31.49 | 473,369 | +0.09(+0.27%) |
May 27, 2004 | 31.49 | 31.55 | 31.23 | 31.41 | 605,286 | +0.13(+0.40%) |
May 26, 2004 | 31.11 | 31.34 | 31.00 | 31.28 | 619,208 | +0.22(+0.70%) |
May 25, 2004 | 30.68 | 31.07 | 30.51 | 31.06 | 496,167 | +0.41(+1.33%) |
May 24, 2004 | 30.80 | 30.82 | 30.48 | 30.66 | 481,722 | +0.06(+0.19%) |
May 21, 2004 | 30.51 | 30.75 | 30.45 | 30.60 | 413,153 | +0.10(+0.32%) |
May 20, 2004 | 30.45 | 30.55 | 30.34 | 30.50 | 334,839 | +0.16(+0.51%) |
May 19, 2004 | 30.66 | 30.80 | 30.33 | 30.34 | 731,111 | -0.05(-0.17%) |
May 18, 2004 | 30.35 | 30.45 | 30.24 | 30.40 | 524,882 | +0.21(+0.69%) |
May 17, 2004 | 30.40 | 30.40 | 29.99 | 30.19 | 498,081 | -0.29(-0.94%) |
May 14, 2004 | 30.51 | 30.65 | 30.24 | 30.48 | 495,819 | +0.09(+0.28%) |
May 13, 2004 | 30.34 | 30.59 | 30.20 | 30.39 | 529,407 | +0.03(+0.09%) |
May 12, 2004 | 30.31 | 30.36 | 29.75 | 30.36 | 622,515 | +0.17(+0.55%) |
May 11, 2004 | 30.25 | 30.32 | 30.11 | 30.20 | 662,020 | +0.11(+0.38%) |
May 10, 2004 | 30.20 | 30.28 | 29.84 | 30.08 | 1,173,677 | -0.43(-1.41%) |
May 07, 2004 | 31.17 | 31.21 | 30.44 | 30.51 | 790,631 | -0.71(-2.26%) |
May 06, 2004 | 31.40 | 31.40 | 30.89 | 31.22 | 664,631 | -0.16(-0.49%) |
May 05, 2004 | 31.37 | 31.45 | 31.29 | 31.37 | 463,971 | +0.14(+0.46%) |
May 04, 2004 | 31.23 | 31.41 | 31.04 | 31.23 | 430,557 | +0.10(+0.33%) |
May 03, 2004 | 30.94 | 31.13 | 30.80 | 31.13 | 390,703 | +0.24(+0.78%) |
Apr 30, 2004 | 31.03 | 31.03 | 30.80 | 30.89 | 422,551 | +0.05(+0.15%) |
Apr 29, 2004 | 31.20 | 31.28 | 30.68 | 30.84 | 730,763 | -0.28(-0.89%) |
Apr 28, 2004 | 31.53 | 31.53 | 31.03 | 31.11 | 589,449 | -0.43(-1.37%) |
Apr 27, 2004 | 31.37 | 31.69 | 31.34 | 31.55 | 561,777 | +0.03(+0.09%) |
Apr 26, 2004 | 31.52 | 31.65 | 31.38 | 31.52 | 472,325 | +0.02(+0.05%) |
Apr 23, 2004 | 31.66 | 31.66 | 31.26 | 31.50 | 490,076 | -0.10(-0.31%) |
Apr 22, 2004 | 31.09 | 31.63 | 31.03 | 31.60 | 495,819 | +0.57(+1.83%) |
Apr 21, 2004 | 31.03 | 31.03 | 30.76 | 31.03 | 622,167 | +0.11(+0.37%) |
Apr 20, 2004 | 31.36 | 31.38 | 30.89 | 30.91 | 538,109 | -0.33(-1.07%) |
Apr 19, 2004 | 31.09 | 31.26 | 31.06 | 31.25 | 570,479 | -0.04(-0.13%) |
Apr 16, 2004 | 30.94 | 31.33 | 30.94 | 31.29 | 422,203 | +0.36(+1.15%) |
Apr 15, 2004 | 30.93 | 31.17 | 30.75 | 30.93 | 604,241 | +0.03(+0.09%) |
Apr 14, 2004 | 31.03 | 31.14 | 30.74 | 30.90 | 623,733 | -0.27(-0.87%) |
Apr 13, 2004 | 31.83 | 31.83 | 31.04 | 31.17 | 843,885 | -0.52(-1.65%) |
Apr 12, 2004 | 31.89 | 31.97 | 31.63 | 31.70 | 605,808 | -0.02(-0.07%) |
Apr 08, 2004 | 32.09 | 32.09 | 31.61 | 31.72 | 723,628 | -0.13(-0.41%) |
Apr 07, 2004 | 32.06 | 32.06 | 31.76 | 31.85 | 851,716 | -0.18(-0.56%) |
Apr 06, 2004 | 31.99 | 32.06 | 31.92 | 32.03 | 605,460 | +0.01(+0.04%) |
Apr 05, 2004 | 32.02 | 32.05 | 31.86 | 32.02 | 673,158 | +0.07(+0.23%) |
Apr 02, 2004 | 32.38 | 32.38 | 31.83 | 31.94 | 1,348,232 | -0.07(-0.23%) |
Apr 01, 2004 | 31.92 | 32.05 | 31.83 | 32.02 | 839,186 | +0.25(+0.78%) |
Mar 31, 2004 | 31.67 | 31.84 | 31.51 | 31.77 | 1,147,572 | +0.16(+0.51%) |
Mar 30, 2004 | 31.49 | 31.61 | 31.37 | 31.61 | 770,791 | +0.24(+0.75%) |
Mar 29, 2004 | 31.26 | 31.45 | 31.12 | 31.37 | 622,515 | +0.31(+1.00%) |
Mar 26, 2004 | 31.11 | 31.17 | 30.97 | 31.06 | 564,040 | -0.26(-0.84%) |
Mar 25, 2004 | 31.17 | 31.37 | 31.06 | 31.33 | 768,702 | +0.33(+1.06%) |
Mar 24, 2004 | 31.29 | 31.29 | 30.95 | 31.00 | 649,838 | -0.20(-0.63%) |
Mar 23, 2004 | 31.32 | 31.36 | 31.17 | 31.20 | 749,211 | +0.01(+0.02%) |
Mar 22, 2004 | 31.55 | 31.56 | 31.03 | 31.19 | 1,131,387 | -0.48(-1.51%) |
Mar 19, 2004 | 32.01 | 32.01 | 31.61 | 31.67 | 556,208 | -0.29(-0.90%) |
Mar 18, 2004 | 32.02 | 32.03 | 31.69 | 31.95 | 514,963 | -0.09(-0.29%) |
Mar 17, 2004 | 31.86 | 32.07 | 31.83 | 32.05 | 730,763 | +0.36(+1.12%) |
Mar 16, 2004 | 31.78 | 31.79 | 31.47 | 31.69 | 707,965 | +0.20(+0.62%) |
Mar 15, 2004 | 32.03 | 32.03 | 31.44 | 31.49 | 1,010,608 | -0.46(-1.44%) |
Mar 12, 2004 | 31.80 | 31.96 | 31.65 | 31.95 | 1,203,958 | +0.29(+0.93%) |
Mar 11, 2004 | 31.84 | 32.18 | 31.61 | 31.66 | 1,099,539 | -0.47(-1.45%) |
Mar 10, 2004 | 32.67 | 32.67 | 32.08 | 32.13 | 836,053 | -0.45(-1.39%) |
Mar 09, 2004 | 32.87 | 32.87 | 32.52 | 32.58 | 781,407 | -0.25(-0.75%) |
Mar 08, 2004 | 32.98 | 33.01 | 32.81 | 32.83 | 803,857 | -0.12(-0.37%) |
Mar 05, 2004 | 32.72 | 32.98 | 32.67 | 32.95 | 651,404 | +0.20(+0.60%) |
Mar 04, 2004 | 32.72 | 32.75 | 32.59 | 32.75 | 878,517 | +0.09(+0.28%) |
Mar 03, 2004 | 32.70 | 32.71 | 32.47 | 32.66 | 620,252 | +0.03(+0.09%) |
Mar 02, 2004 | 32.74 | 32.76 | 32.56 | 32.63 | 868,249 | -0.07(-0.21%) |
Mar 01, 2004 | 32.58 | 32.75 | 32.55 | 32.70 | 814,821 | +0.19(+0.58%) |
Feb 27, 2004 | 32.34 | 32.56 | 32.28 | 32.51 | 655,929 | +0.23(+0.71%) |
Feb 26, 2004 | 32.28 | 32.31 | 32.12 | 32.28 | 631,391 | +0.05(+0.16%) |
Feb 25, 2004 | 32.14 | 32.24 | 32.07 | 32.23 | 714,230 | +0.15(+0.47%) |
Feb 24, 2004 | 32.15 | 32.18 | 31.95 | 32.08 | 743,990 | +0.00(+0.00%) |
Feb 23, 2004 | 32.15 | 32.15 | 31.97 | 32.08 | 626,170 | +0.04(+0.13%) |
Feb 20, 2004 | 32.24 | 32.24 | 31.89 | 32.04 | 557,949 | -0.11(-0.34%) |
Feb 19, 2004 | 32.26 | 32.35 | 32.14 | 32.15 | 675,421 | +0.01(+0.02%) |
Feb 18, 2004 | 32.29 | 32.29 | 32.06 | 32.14 | 869,467 | -0.06(-0.20%) |
Feb 17, 2004 | 32.21 | 32.25 | 32.10 | 32.21 | 899,401 | +0.26(+0.83%) |
Feb 13, 2004 | 32.12 | 32.17 | 31.87 | 31.94 | 694,912 | -0.12(-0.38%) |
Feb 12, 2004 | 32.18 | 32.18 | 32.01 | 32.06 | 913,324 | -0.08(-0.25%) |
Feb 11, 2004 | 31.88 | 32.17 | 31.77 | 32.14 | 892,440 | +0.29(+0.92%) |
Feb 10, 2004 | 31.66 | 31.85 | 31.57 | 31.85 | 886,175 | +0.27(+0.85%) |
Feb 09, 2004 | 31.72 | 31.72 | 31.56 | 31.58 | 809,948 | -0.05(-0.16%) |
Feb 06, 2004 | 31.37 | 31.64 | 31.32 | 31.63 | 936,470 | +0.33(+1.06%) |
Feb 05, 2004 | 31.36 | 31.37 | 31.21 | 31.30 | 864,769 | -0.01(-0.02%) |
Feb 04, 2004 | 31.55 | 31.55 | 31.23 | 31.30 | 636,089 | -0.24(-0.77%) |
Feb 03, 2004 | 31.51 | 31.56 | 31.38 | 31.55 | 662,542 | +0.09(+0.29%) |
Feb 02, 2004 | 31.49 | 31.59 | 31.29 | 31.45 | 996,511 | +0.01(+0.02%) |
Jan 30, 2004 | 31.47 | 31.47 | 31.28 | 31.45 | 837,967 | +0.01(+0.02%) |
Jan 29, 2004 | 31.60 | 31.61 | 31.20 | 31.44 | 1,029,404 | -0.01(-0.04%) |
Jan 28, 2004 | 31.74 | 31.92 | 31.43 | 31.45 | 1,367,723 | -0.20(-0.64%) |
Jan 27, 2004 | 31.78 | 31.78 | 31.64 | 31.66 | 1,344,055 | -0.07(-0.24%) |
Jan 26, 2004 | 31.60 | 31.73 | 31.43 | 31.73 | 1,251,295 | +0.20(+0.62%) |
Jan 23, 2004 | 31.70 | 31.76 | 31.44 | 31.53 | 1,048,721 | -0.05(-0.16%) |
Jan 22, 2004 | 31.75 | 31.75 | 31.55 | 31.59 | 967,100 | -0.09(-0.27%) |
Jan 21, 2004 | 31.37 | 31.67 | 31.28 | 31.67 | 859,373 | +0.34(+1.10%) |
Jan 20, 2004 | 31.37 | 31.38 | 31.20 | 31.33 | 1,006,257 | +0.06(+0.20%) |
Jan 16, 2004 | 31.32 | 31.33 | 31.17 | 31.26 | 972,669 | +0.09(+0.28%) |
Jan 15, 2004 | 31.29 | 31.32 | 30.98 | 31.18 | 831,354 | +0.15(+0.48%) |
Jan 14, 2004 | 30.97 | 31.03 | 30.91 | 31.03 | 691,432 | +0.18(+0.58%) |
Jan 13, 2004 | 31.06 | 31.06 | 30.74 | 30.85 | 695,609 | -0.16(-0.52%) |
Jan 12, 2004 | 31.00 | 31.01 | 30.91 | 31.01 | 650,882 | +0.10(+0.32%) |
Jan 09, 2004 | 31.09 | 31.11 | 30.89 | 30.91 | 998,252 | -0.21(-0.66%) |
Jan 08, 2004 | 31.09 | 31.12 | 30.99 | 31.12 | 1,105,282 | +0.13(+0.41%) |
Jan 07, 2004 | 31.07 | 31.07 | 30.84 | 30.99 | 836,575 | -0.01(-0.02%) |
Jan 06, 2004 | 31.11 | 31.11 | 30.94 | 31.00 | 929,161 | -0.05(-0.17%) |
Jan 05, 2004 | 31.14 | 31.18 | 30.83 | 31.05 | 1,099,887 | +0.14(+0.46%) |
Jan 02, 2004 | 31.09 | 31.17 | 30.83 | 30.91 | 888,959 | -0.03(-0.09%) |
Dec 31, 2003 | 31.10 | 31.14 | 30.90 | 30.94 | 739,117 | -0.07(-0.22%) |
Dec 30, 2003 | 31.02 | 31.03 | 30.91 | 31.01 | 734,070 | +0.06(+0.20%) |
Dec 29, 2003 | 30.59 | 30.93 | 30.63 | 30.94 | 693,346 | +0.35(+1.15%) |
Dec 26, 2003 | 30.57 | 30.61 | 30.53 | 30.59 | 244,516 | +0.07(+0.23%) |
Dec 24, 2003 | 30.59 | 30.59 | 30.49 | 30.52 | 207,969 | +0.03(+0.09%) |
Dec 23, 2003 | 30.49 | 30.56 | 30.34 | 30.49 | 760,175 | +0.10(+0.34%) |
Dec 22, 2003 | 30.23 | 30.40 | 30.22 | 30.39 | 652,100 | +0.16(+0.53%) |
Dec 19, 2003 | 30.34 | 30.34 | 30.14 | 30.23 | 633,131 | -0.03(-0.10%) |
Dec 18, 2003 | 30.02 | 30.26 | 29.92 | 30.26 | 701,526 | +0.33(+1.11%) |
Dec 17, 2003 | 29.93 | 29.94 | 29.80 | 29.93 | 641,658 | +0.00(+0.00%) |
Dec 16, 2003 | 29.88 | 29.91 | 29.74 | 29.93 | 675,943 | +0.06(+0.19%) |
Dec 15, 2003 | 30.34 | 30.34 | 29.83 | 29.87 | 842,840 | -0.22(-0.73%) |
Dec 12, 2003 | 30.05 | 30.05 | 29.84 | 30.09 | 595,888 | -0.03(-0.11%) |
Dec 11, 2003 | 29.88 | 30.15 | 29.85 | 30.12 | 560,385 | +0.36(+1.20%) |
Dec 10, 2003 | 29.97 | 29.98 | 29.68 | 29.76 | 369,471 | -0.09(-0.31%) |
Dec 09, 2003 | 30.15 | 30.15 | 29.86 | 29.86 | 422,551 | -0.14(-0.48%) |
Dec 08, 2003 | 29.76 | 29.99 | 29.74 | 30.00 | 353,982 | +0.28(+0.95%) |
Dec 05, 2003 | 29.93 | 29.93 | 29.65 | 29.72 | 365,990 | -0.21(-0.69%) |
Dec 04, 2003 | 29.91 | 29.93 | 29.85 | 29.93 | 667,763 | +0.10(+0.35%) |
Dec 03, 2003 | 29.93 | 30.02 | 29.82 | 29.82 | 755,302 | +0.03(+0.10%) |
Dec 02, 2003 | 29.84 | 29.91 | 29.81 | 29.79 | 772,183 | -0.05(-0.17%) |
Dec 01, 2003 | 29.55 | 29.86 | 29.53 | 29.84 | 413,675 | +0.36(+1.23%) |
Nov 28, 2003 | 29.45 | 29.48 | 29.40 | 29.48 | 166,549 | +0.01(+0.04%) |
Nov 26, 2003 | 29.35 | 29.48 | 29.30 | 29.47 | 449,526 | +0.12(+0.41%) |
Nov 25, 2003 | 29.19 | 29.38 | 29.13 | 29.35 | 345,629 | +0.26(+0.89%) |
Nov 24, 2003 | 28.89 | 29.12 | 28.89 | 29.09 | 258,960 | +0.39(+1.36%) |
Nov 21, 2003 | 28.77 | 28.77 | 28.63 | 28.70 | 205,358 | +0.07(+0.24%) |
Nov 20, 2003 | 28.73 | 28.87 | 28.62 | 28.63 | 283,847 | -0.18(-0.62%) |
Nov 19, 2003 | 28.62 | 28.85 | 28.62 | 28.81 | 254,609 | +0.12(+0.42%) |
Nov 18, 2003 | 28.99 | 28.99 | 28.70 | 28.69 | 355,200 | -0.24(-0.83%) |
Nov 17, 2003 | 28.83 | 28.93 | 28.75 | 28.93 | 233,552 | -0.15(-0.51%) |
Nov 14, 2003 | 29.22 | 29.24 | 29.15 | 29.08 | 319,698 | -0.09(-0.30%) |
Nov 13, 2003 | 29.10 | 29.19 | 29.03 | 29.17 | 179,775 | +0.07(+0.24%) |
Nov 12, 2003 | 28.85 | 29.10 | 28.85 | 29.10 | 230,767 | +0.33(+1.14%) |
Nov 11, 2003 | 28.83 | 28.83 | 28.71 | 28.77 | 145,491 | -0.06(-0.22%) |
Nov 10, 2003 | 29.10 | 29.10 | 28.83 | 28.83 | 132,264 | -0.21(-0.73%) |