Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 35.31 | 35.37 | 34.81 | 35.31 | 269,649 | +0.08(+0.23%) |
May 27, 2004 | 35.08 | 35.51 | 34.68 | 35.23 | 273,589 | +0.10(+0.28%) |
May 26, 2004 | 34.99 | 35.38 | 34.53 | 35.13 | 346,772 | +0.00(+0.00%) |
May 25, 2004 | 33.97 | 35.26 | 33.48 | 35.13 | 432,226 | +0.93(+2.73%) |
May 24, 2004 | 34.26 | 34.63 | 33.89 | 34.20 | 225,627 | +0.12(+0.36%) |
May 21, 2004 | 33.78 | 34.26 | 33.57 | 34.07 | 268,185 | +0.36(+1.05%) |
May 20, 2004 | 33.75 | 34.09 | 33.12 | 33.72 | 305,339 | +0.19(+0.56%) |
May 19, 2004 | 33.71 | 34.61 | 33.42 | 33.53 | 390,794 | +0.25(+0.75%) |
May 18, 2004 | 33.24 | 33.61 | 33.16 | 33.28 | 343,056 | +0.30(+0.92%) |
May 17, 2004 | 33.44 | 33.50 | 32.76 | 32.98 | 363,435 | -0.68(-2.03%) |
May 14, 2004 | 34.37 | 34.37 | 33.55 | 33.66 | 351,050 | -0.50(-1.46%) |
May 13, 2004 | 34.13 | 34.68 | 33.82 | 34.16 | 483,342 | +0.03(+0.08%) |
May 12, 2004 | 33.97 | 34.35 | 32.88 | 34.13 | 645,019 | -0.02(-0.05%) |
May 11, 2004 | 32.86 | 34.31 | 32.86 | 34.15 | 400,139 | +1.07(+3.22%) |
May 10, 2004 | 33.66 | 33.92 | 32.64 | 33.09 | 418,153 | -0.98(-2.87%) |
May 07, 2004 | 34.11 | 35.23 | 34.00 | 34.06 | 548,418 | -0.13(-0.39%) |
May 06, 2004 | 34.15 | 34.44 | 33.16 | 34.20 | 509,800 | +0.04(+0.13%) |
May 05, 2004 | 34.50 | 34.66 | 33.93 | 34.15 | 442,472 | -0.53(-1.54%) |
May 04, 2004 | 34.02 | 35.33 | 33.75 | 34.68 | 562,716 | +0.86(+2.55%) |
May 03, 2004 | 33.71 | 34.31 | 33.41 | 33.82 | 826,511 | +0.12(+0.34%) |
Apr 30, 2004 | 33.75 | 34.50 | 33.38 | 33.71 | 846,102 | -0.04(-0.13%) |
Apr 29, 2004 | 34.94 | 34.94 | 32.91 | 33.75 | 1,110,910 | -1.19(-3.41%) |
Apr 28, 2004 | 31.49 | 35.08 | 30.82 | 34.94 | 2,750,310 | +5.68(+19.39%) |
Apr 27, 2004 | 30.73 | 30.82 | 27.76 | 29.27 | 1,345,769 | -1.37(-4.47%) |
Apr 26, 2004 | 30.86 | 31.03 | 30.23 | 30.63 | 251,747 | -0.05(-0.17%) |
Apr 23, 2004 | 31.00 | 31.00 | 30.05 | 30.69 | 377,396 | -0.12(-0.40%) |
Apr 22, 2004 | 30.54 | 31.26 | 29.80 | 30.81 | 357,918 | +0.27(+0.87%) |
Apr 21, 2004 | 29.75 | 30.64 | 29.62 | 30.54 | 286,537 | +1.06(+3.58%) |
Apr 20, 2004 | 30.60 | 30.86 | 29.35 | 29.49 | 441,797 | -0.97(-3.18%) |
Apr 19, 2004 | 30.17 | 30.55 | 29.58 | 30.46 | 337,540 | +0.31(+1.03%) |
Apr 16, 2004 | 30.23 | 30.30 | 29.50 | 30.15 | 410,610 | -0.09(-0.29%) |
Apr 15, 2004 | 31.26 | 31.31 | 29.62 | 30.23 | 467,692 | -0.80(-2.58%) |
Apr 14, 2004 | 31.18 | 31.97 | 30.70 | 31.03 | 362,084 | -0.25(-0.80%) |
Apr 13, 2004 | 33.17 | 33.17 | 30.69 | 31.28 | 528,602 | -1.69(-5.12%) |
Apr 12, 2004 | 33.22 | 33.79 | 32.83 | 32.97 | 145,013 | +0.04(+0.11%) |
Apr 08, 2004 | 33.26 | 33.71 | 32.87 | 32.93 | 198,380 | +0.04(+0.13%) |
Apr 07, 2004 | 33.09 | 33.10 | 32.20 | 32.89 | 371,879 | -0.12(-0.35%) |
Apr 06, 2004 | 33.54 | 33.56 | 32.69 | 33.01 | 291,941 | -0.65(-1.93%) |
Apr 05, 2004 | 33.22 | 33.72 | 32.81 | 33.65 | 326,281 | +0.60(+1.83%) |
Apr 02, 2004 | 33.26 | 33.62 | 32.77 | 33.05 | 405,430 | -0.04(-0.11%) |
Apr 01, 2004 | 32.73 | 33.26 | 32.63 | 33.09 | 395,523 | +0.57(+1.75%) |
Mar 31, 2004 | 32.42 | 32.90 | 31.91 | 32.52 | 351,613 | +0.22(+0.69%) |
Mar 30, 2004 | 31.91 | 32.40 | 31.52 | 32.29 | 261,092 | +0.16(+0.50%) |
Mar 29, 2004 | 31.75 | 32.47 | 31.75 | 32.13 | 273,252 | +0.60(+1.92%) |
Mar 26, 2004 | 31.04 | 31.82 | 30.98 | 31.53 | 343,282 | +0.37(+1.20%) |
Mar 25, 2004 | 30.29 | 31.33 | 30.23 | 31.16 | 360,733 | +1.27(+4.25%) |
Mar 24, 2004 | 30.02 | 30.38 | 29.36 | 29.89 | 322,453 | +0.03(+0.09%) |
Mar 23, 2004 | 29.53 | 30.61 | 29.53 | 29.86 | 449,002 | +0.37(+1.27%) |
Mar 22, 2004 | 30.38 | 30.38 | 29.11 | 29.49 | 366,024 | -1.07(-3.49%) |
Mar 19, 2004 | 30.82 | 31.17 | 30.07 | 30.55 | 405,318 | -0.27(-0.86%) |
Mar 18, 2004 | 31.09 | 31.40 | 30.39 | 30.82 | 398,112 | -0.31(-1.00%) |
Mar 17, 2004 | 30.78 | 31.43 | 30.78 | 31.13 | 341,818 | +0.51(+1.65%) |
Mar 16, 2004 | 30.37 | 31.26 | 30.07 | 30.62 | 588,387 | +0.30(+1.00%) |
Mar 15, 2004 | 30.98 | 31.34 | 29.15 | 30.32 | 506,873 | -1.07(-3.42%) |
Mar 12, 2004 | 30.46 | 31.46 | 29.67 | 31.40 | 687,690 | +1.17(+3.88%) |
Mar 11, 2004 | 30.73 | 31.31 | 28.90 | 30.23 | 1,315,933 | -1.20(-3.82%) |
Mar 10, 2004 | 32.51 | 32.82 | 31.26 | 31.42 | 528,039 | -0.86(-2.67%) |
Mar 09, 2004 | 34.02 | 34.10 | 31.62 | 32.29 | 1,417,826 | -1.81(-5.31%) |
Mar 08, 2004 | 35.16 | 35.44 | 33.96 | 34.10 | 363,773 | -1.07(-3.03%) |
Mar 05, 2004 | 35.31 | 35.64 | 35.15 | 35.16 | 487,282 | -0.48(-1.35%) |
Mar 04, 2004 | 35.75 | 35.94 | 35.08 | 35.64 | 502,031 | +0.09(+0.25%) |
Mar 03, 2004 | 35.41 | 35.88 | 34.77 | 35.55 | 317,949 | +0.05(+0.15%) |
Mar 02, 2004 | 36.33 | 36.77 | 35.39 | 35.50 | 446,750 | -0.75(-2.06%) |