Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 31.00 | 31.32 | 30.74 | 31.32 | 527,100 | +0.29(+0.93%) |
May 27, 2004 | 31.00 | 31.03 | 30.50 | 31.03 | 730,700 | +0.28(+0.91%) |
May 26, 2004 | 30.36 | 30.80 | 30.03 | 30.75 | 432,700 | +0.12(+0.39%) |
May 25, 2004 | 29.63 | 30.71 | 29.50 | 30.63 | 585,800 | +0.82(+2.75%) |
May 24, 2004 | 29.84 | 30.11 | 29.70 | 29.81 | 499,600 | +0.13(+0.44%) |
May 21, 2004 | 29.71 | 29.98 | 29.58 | 29.68 | 610,200 | +0.18(+0.61%) |
May 20, 2004 | 28.50 | 29.64 | 28.50 | 29.50 | 668,400 | +1.00(+3.51%) |
May 19, 2004 | 29.24 | 29.64 | 28.41 | 28.50 | 596,700 | -0.86(-2.93%) |
May 18, 2004 | 29.00 | 29.50 | 29.00 | 29.36 | 656,000 | +0.36(+1.24%) |
May 17, 2004 | 28.70 | 29.26 | 28.42 | 29.00 | 605,100 | -0.06(-0.21%) |
May 14, 2004 | 28.73 | 29.43 | 28.64 | 29.06 | 416,500 | +0.15(+0.52%) |
May 13, 2004 | 28.47 | 29.29 | 28.47 | 28.91 | 473,800 | +0.22(+0.77%) |
May 12, 2004 | 28.77 | 28.78 | 28.09 | 28.69 | 727,700 | -0.34(-1.17%) |
May 11, 2004 | 28.70 | 29.15 | 28.51 | 29.03 | 753,800 | +0.53(+1.86%) |
May 10, 2004 | 29.03 | 29.04 | 27.30 | 28.50 | 1,636,500 | -0.53(-1.83%) |
May 07, 2004 | 29.94 | 30.17 | 29.03 | 29.03 | 701,900 | -1.14(-3.78%) |
May 06, 2004 | 29.95 | 30.31 | 29.56 | 30.17 | 566,100 | +0.10(+0.33%) |
May 05, 2004 | 30.59 | 30.59 | 30.02 | 30.07 | 507,400 | -0.53(-1.73%) |
May 04, 2004 | 30.29 | 30.73 | 30.08 | 30.60 | 654,300 | +0.40(+1.32%) |
May 03, 2004 | 29.50 | 30.29 | 29.30 | 30.20 | 714,000 | +0.64(+2.17%) |
Apr 30, 2004 | 29.46 | 29.70 | 29.31 | 29.56 | 630,700 | +0.15(+0.51%) |
Apr 29, 2004 | 30.07 | 30.34 | 29.15 | 29.41 | 643,500 | -0.51(-1.70%) |
Apr 28, 2004 | 30.23 | 30.39 | 29.92 | 29.92 | 473,200 | -0.53(-1.74%) |
Apr 27, 2004 | 30.13 | 30.59 | 29.90 | 30.45 | 437,300 | +0.33(+1.10%) |
Apr 26, 2004 | 30.10 | 30.49 | 29.94 | 30.12 | 535,000 | -0.03(-0.10%) |
Apr 23, 2004 | 30.53 | 30.53 | 29.90 | 30.15 | 454,700 | -0.38(-1.24%) |
Apr 22, 2004 | 29.60 | 30.79 | 29.60 | 30.53 | 679,800 | +0.77(+2.59%) |
Apr 21, 2004 | 29.85 | 29.94 | 29.50 | 29.76 | 874,000 | -0.08(-0.27%) |
Apr 20, 2004 | 31.50 | 31.50 | 29.83 | 29.84 | 744,500 | -0.83(-2.71%) |
Apr 19, 2004 | 30.95 | 30.99 | 30.25 | 30.67 | 632,300 | -0.28(-0.90%) |
Apr 16, 2004 | 30.82 | 30.95 | 30.51 | 30.95 | 814,200 | +0.38(+1.24%) |
Apr 15, 2004 | 30.07 | 30.57 | 30.04 | 30.57 | 703,800 | +0.50(+1.66%) |
Apr 14, 2004 | 29.56 | 30.28 | 29.52 | 30.07 | 820,900 | +0.12(+0.40%) |
Apr 13, 2004 | 30.00 | 30.58 | 29.17 | 29.95 | 1,376,800 | -0.25(-0.83%) |
Apr 12, 2004 | 31.02 | 31.30 | 29.86 | 30.20 | 1,244,100 | -0.80(-2.58%) |
Apr 08, 2004 | 31.23 | 31.49 | 30.95 | 31.00 | 611,200 | -0.20(-0.64%) |
Apr 07, 2004 | 30.92 | 31.54 | 30.76 | 31.20 | 1,037,200 | +0.30(+0.97%) |
Apr 06, 2004 | 31.42 | 31.79 | 30.75 | 30.90 | 1,163,500 | -0.75(-2.37%) |
Apr 05, 2004 | 32.45 | 32.45 | 30.94 | 31.65 | 1,107,200 | -0.72(-2.22%) |
Apr 02, 2004 | 32.99 | 33.00 | 32.33 | 32.37 | 638,700 | -0.50(-1.52%) |
Apr 01, 2004 | 32.60 | 32.90 | 32.45 | 32.87 | 463,300 | +0.39(+1.20%) |
Mar 31, 2004 | 32.50 | 32.59 | 32.33 | 32.48 | 665,100 | -0.02(-0.06%) |
Mar 30, 2004 | 32.30 | 32.61 | 32.08 | 32.50 | 513,700 | +0.11(+0.34%) |
Mar 29, 2004 | 32.15 | 32.45 | 32.12 | 32.39 | 420,400 | +0.35(+1.09%) |
Mar 26, 2004 | 32.20 | 32.30 | 31.85 | 32.04 | 490,600 | -0.32(-0.99%) |
Mar 25, 2004 | 31.67 | 32.36 | 31.67 | 32.36 | 582,800 | +0.71(+2.24%) |
Mar 24, 2004 | 31.93 | 32.12 | 31.63 | 31.65 | 425,100 | -0.33(-1.03%) |
Mar 23, 2004 | 31.83 | 32.16 | 31.50 | 31.98 | 656,400 | +0.35(+1.11%) |
Mar 22, 2004 | 32.15 | 32.20 | 31.60 | 31.63 | 578,000 | -0.58(-1.80%) |
Mar 19, 2004 | 32.28 | 32.66 | 32.21 | 32.21 | 566,100 | -0.09(-0.28%) |
Mar 18, 2004 | 32.26 | 32.47 | 31.96 | 32.30 | 679,000 | +0.05(+0.16%) |
Mar 17, 2004 | 31.58 | 32.35 | 31.45 | 32.25 | 710,700 | +0.81(+2.58%) |
Mar 16, 2004 | 31.04 | 31.68 | 31.00 | 31.44 | 561,700 | +0.45(+1.45%) |
Mar 15, 2004 | 31.36 | 31.36 | 30.62 | 30.99 | 647,700 | -0.36(-1.15%) |
Mar 12, 2004 | 30.85 | 31.42 | 30.72 | 31.35 | 612,900 | +0.62(+2.02%) |
Mar 11, 2004 | 30.95 | 31.85 | 30.70 | 30.73 | 872,900 | -0.61(-1.95%) |
Mar 10, 2004 | 32.21 | 32.46 | 31.34 | 31.34 | 876,600 | -0.99(-3.06%) |
Mar 09, 2004 | 32.13 | 32.36 | 32.06 | 32.33 | 626,900 | +0.07(+0.22%) |
Mar 08, 2004 | 32.57 | 32.67 | 32.16 | 32.26 | 520,200 | -0.42(-1.29%) |
Mar 05, 2004 | 32.30 | 32.77 | 32.00 | 32.68 | 670,900 | +0.36(+1.11%) |
Mar 04, 2004 | 31.80 | 32.32 | 31.66 | 32.32 | 589,300 | +0.50(+1.57%) |
Mar 03, 2004 | 31.82 | 31.96 | 31.61 | 31.82 | 474,600 | -0.03(-0.09%) |
Mar 02, 2004 | 31.86 | 31.98 | 31.68 | 31.85 | 603,200 | +0.09(+0.28%) |