Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 28.51 | 28.65 | 28.50 | 28.56 | 169,600 | -0.01(-0.04%) |
May 27, 2004 | 28.25 | 28.73 | 28.22 | 28.57 | 424,000 | +0.51(+1.82%) |
May 26, 2004 | 28.10 | 28.27 | 27.50 | 28.06 | 487,500 | -0.02(-0.07%) |
May 25, 2004 | 26.12 | 28.09 | 26.00 | 28.08 | 624,200 | +2.07(+7.96%) |
May 24, 2004 | 25.35 | 26.14 | 25.33 | 26.01 | 402,400 | +0.70(+2.77%) |
May 21, 2004 | 24.65 | 25.50 | 24.64 | 25.31 | 360,100 | +0.51(+2.06%) |
May 20, 2004 | 25.36 | 25.48 | 24.60 | 24.80 | 506,700 | -0.45(-1.78%) |
May 19, 2004 | 25.28 | 25.87 | 25.15 | 25.25 | 314,300 | -0.18(-0.71%) |
May 18, 2004 | 25.59 | 25.72 | 25.32 | 25.43 | 549,400 | +0.01(+0.04%) |
May 17, 2004 | 25.86 | 25.86 | 25.34 | 25.42 | 234,200 | -0.59(-2.27%) |
May 14, 2004 | 26.38 | 26.61 | 25.94 | 26.01 | 220,900 | -0.40(-1.51%) |
May 13, 2004 | 26.58 | 27.00 | 26.05 | 26.41 | 346,300 | -0.46(-1.71%) |
May 12, 2004 | 25.94 | 27.03 | 25.87 | 26.87 | 479,000 | +0.58(+2.21%) |
May 11, 2004 | 26.26 | 26.87 | 25.97 | 26.29 | 948,100 | +0.90(+3.54%) |
May 10, 2004 | 26.87 | 26.88 | 24.36 | 25.39 | 1,003,100 | -1.75(-6.45%) |
May 07, 2004 | 28.53 | 28.60 | 27.14 | 27.14 | 493,500 | -1.32(-4.64%) |
May 06, 2004 | 28.62 | 28.77 | 28.07 | 28.46 | 330,100 | -0.32(-1.11%) |
May 05, 2004 | 28.81 | 29.19 | 28.32 | 28.78 | 414,800 | -0.05(-0.17%) |
May 04, 2004 | 28.99 | 29.30 | 28.83 | 28.83 | 165,700 | -0.18(-0.62%) |
May 03, 2004 | 29.44 | 29.65 | 28.74 | 29.01 | 508,000 | -0.48(-1.63%) |
Apr 30, 2004 | 30.66 | 30.66 | 29.39 | 29.49 | 297,600 | -1.17(-3.82%) |
Apr 29, 2004 | 30.52 | 31.27 | 30.40 | 30.66 | 363,900 | +0.10(+0.33%) |
Apr 28, 2004 | 30.56 | 31.07 | 30.38 | 30.56 | 294,200 | -0.04(-0.13%) |
Apr 27, 2004 | 30.70 | 30.99 | 30.55 | 30.60 | 242,900 | -0.20(-0.65%) |
Apr 26, 2004 | 30.23 | 30.96 | 30.19 | 30.80 | 483,100 | +0.65(+2.16%) |
Apr 23, 2004 | 30.16 | 30.30 | 29.86 | 30.15 | 347,400 | +0.04(+0.13%) |
Apr 22, 2004 | 29.55 | 30.33 | 29.55 | 30.11 | 525,500 | +0.66(+2.24%) |
Apr 21, 2004 | 29.50 | 29.55 | 29.20 | 29.45 | 283,200 | +0.12(+0.41%) |
Apr 20, 2004 | 29.95 | 30.10 | 29.21 | 29.33 | 416,600 | -0.67(-2.23%) |
Apr 19, 2004 | 30.60 | 30.77 | 29.85 | 30.00 | 279,100 | -0.76(-2.47%) |
Apr 16, 2004 | 31.01 | 31.02 | 30.01 | 30.76 | 237,000 | -0.08(-0.26%) |
Apr 15, 2004 | 31.00 | 31.28 | 30.72 | 30.84 | 233,300 | -0.16(-0.52%) |
Apr 14, 2004 | 30.90 | 31.16 | 30.60 | 31.00 | 236,500 | +0.10(+0.32%) |
Apr 13, 2004 | 32.39 | 32.57 | 30.36 | 30.90 | 799,800 | -1.50(-4.63%) |
Apr 12, 2004 | 33.20 | 33.22 | 32.25 | 32.40 | 407,700 | -0.95(-2.85%) |
Apr 08, 2004 | 34.48 | 34.67 | 33.15 | 33.35 | 156,100 | -1.19(-3.45%) |
Apr 07, 2004 | 34.40 | 34.65 | 33.95 | 34.54 | 77,000 | +0.04(+0.12%) |
Apr 06, 2004 | 34.34 | 34.51 | 34.22 | 34.50 | 94,800 | +0.07(+0.20%) |
Apr 05, 2004 | 34.14 | 34.95 | 34.13 | 34.43 | 132,600 | +0.09(+0.26%) |
Apr 02, 2004 | 34.21 | 34.50 | 34.08 | 34.34 | 217,300 | +0.31(+0.91%) |
Apr 01, 2004 | 34.40 | 34.42 | 33.86 | 34.03 | 112,500 | -0.43(-1.25%) |
Mar 31, 2004 | 34.49 | 34.56 | 34.22 | 34.46 | 164,100 | -0.01(-0.03%) |
Mar 30, 2004 | 34.29 | 34.65 | 34.29 | 34.47 | 92,000 | +0.06(+0.17%) |
Mar 29, 2004 | 34.59 | 35.19 | 34.02 | 34.41 | 179,900 | -0.14(-0.41%) |
Mar 26, 2004 | 34.05 | 34.75 | 34.05 | 34.55 | 102,500 | +0.44(+1.29%) |
Mar 25, 2004 | 34.14 | 34.50 | 34.00 | 34.11 | 206,300 | +0.11(+0.32%) |
Mar 24, 2004 | 33.90 | 34.25 | 33.76 | 34.00 | 260,100 | +0.20(+0.59%) |
Mar 23, 2004 | 33.26 | 34.04 | 33.26 | 33.80 | 159,200 | +0.49(+1.47%) |
Mar 22, 2004 | 33.22 | 33.70 | 33.09 | 33.31 | 159,900 | -0.09(-0.27%) |
Mar 19, 2004 | 33.26 | 33.49 | 33.01 | 33.40 | 287,000 | +0.31(+0.94%) |
Mar 18, 2004 | 32.81 | 33.21 | 32.55 | 33.09 | 139,400 | +0.09(+0.27%) |
Mar 17, 2004 | 32.95 | 33.42 | 32.93 | 33.00 | 106,900 | +0.00(+0.00%) |
Mar 16, 2004 | 32.65 | 33.13 | 32.58 | 33.00 | 139,700 | +0.30(+0.92%) |
Mar 15, 2004 | 33.60 | 33.60 | 32.70 | 32.70 | 158,500 | -0.85(-2.53%) |
Mar 12, 2004 | 33.05 | 33.55 | 32.93 | 33.55 | 157,700 | +0.41(+1.24%) |
Mar 11, 2004 | 33.25 | 33.77 | 32.93 | 33.14 | 434,000 | -0.21(-0.63%) |
Mar 10, 2004 | 33.95 | 34.09 | 33.24 | 33.35 | 129,100 | -0.57(-1.68%) |
Mar 09, 2004 | 34.01 | 34.07 | 33.70 | 33.92 | 240,000 | -0.09(-0.26%) |
Mar 08, 2004 | 33.97 | 34.22 | 33.87 | 34.01 | 166,500 | +0.01(+0.03%) |
Mar 05, 2004 | 33.89 | 34.10 | 33.71 | 34.00 | 133,700 | +0.25(+0.74%) |
Mar 04, 2004 | 33.85 | 34.10 | 33.40 | 33.75 | 187,000 | -0.06(-0.18%) |
Mar 03, 2004 | 33.90 | 34.10 | 33.34 | 33.81 | 129,500 | +0.03(+0.09%) |
Mar 02, 2004 | 33.73 | 33.92 | 33.57 | 33.78 | 125,500 | +0.27(+0.81%) |