Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 31.84 | 31.89 | 31.66 | 31.77 | 3,161,436 | -0.09(-0.27%) |
May 27, 2004 | 32.10 | 32.14 | 31.82 | 31.85 | 4,586,948 | +0.08(+0.25%) |
May 26, 2004 | 31.64 | 31.96 | 31.51 | 31.77 | 3,536,505 | -0.13(-0.41%) |
May 25, 2004 | 31.56 | 31.95 | 31.37 | 31.90 | 4,068,580 | +0.34(+1.08%) |
May 24, 2004 | 31.74 | 31.87 | 31.48 | 31.56 | 2,489,800 | +0.02(+0.07%) |
May 21, 2004 | 31.74 | 31.93 | 31.53 | 31.54 | 3,373,407 | -0.08(-0.25%) |
May 20, 2004 | 31.36 | 31.69 | 31.24 | 31.62 | 3,273,860 | +0.40(+1.30%) |
May 19, 2004 | 31.32 | 31.68 | 31.14 | 31.22 | 2,800,350 | -0.03(-0.09%) |
May 18, 2004 | 31.30 | 31.52 | 31.04 | 31.25 | 3,426,712 | -0.07(-0.23%) |
May 17, 2004 | 31.53 | 31.53 | 31.02 | 31.32 | 3,678,004 | -0.25(-0.78%) |
May 14, 2004 | 31.84 | 31.89 | 31.44 | 31.56 | 4,301,043 | -0.27(-0.86%) |
May 13, 2004 | 31.49 | 32.29 | 31.49 | 31.84 | 5,322,964 | +0.20(+0.62%) |
May 12, 2004 | 31.88 | 31.88 | 30.99 | 31.64 | 6,496,631 | -0.28(-0.88%) |
May 11, 2004 | 31.94 | 32.25 | 31.82 | 31.92 | 7,278,752 | +0.00(+0.00%) |
May 10, 2004 | 31.96 | 32.27 | 31.56 | 31.92 | 4,920,205 | -0.42(-1.30%) |
May 07, 2004 | 32.79 | 32.94 | 32.32 | 32.34 | 4,319,734 | -0.60(-1.82%) |
May 06, 2004 | 33.22 | 33.22 | 32.67 | 32.94 | 3,612,516 | -0.31(-0.93%) |
May 05, 2004 | 33.35 | 33.60 | 33.23 | 33.25 | 2,213,863 | -0.12(-0.37%) |
May 04, 2004 | 33.32 | 33.77 | 33.07 | 33.38 | 3,316,780 | -0.06(-0.19%) |
May 03, 2004 | 33.12 | 33.51 | 33.06 | 33.44 | 2,758,953 | +0.29(+0.87%) |
Apr 30, 2004 | 33.33 | 33.48 | 33.10 | 33.15 | 2,353,562 | -0.05(-0.15%) |
Apr 29, 2004 | 33.14 | 33.94 | 33.14 | 33.20 | 3,014,676 | -0.18(-0.54%) |
Apr 28, 2004 | 33.84 | 33.86 | 33.33 | 33.38 | 2,613,577 | -0.43(-1.28%) |
Apr 27, 2004 | 33.72 | 34.13 | 33.69 | 33.82 | 3,051,781 | +0.30(+0.88%) |
Apr 26, 2004 | 33.59 | 33.80 | 33.46 | 33.52 | 2,634,345 | -0.06(-0.19%) |
Apr 23, 2004 | 33.72 | 33.76 | 33.41 | 33.59 | 3,021,183 | -0.14(-0.41%) |
Apr 22, 2004 | 33.01 | 34.48 | 32.87 | 33.72 | 5,033,875 | +0.50(+1.50%) |
Apr 21, 2004 | 33.48 | 33.61 | 32.66 | 33.22 | 3,959,894 | -0.17(-0.52%) |
Apr 20, 2004 | 34.24 | 34.24 | 33.40 | 33.40 | 2,924,404 | -0.58(-1.70%) |
Apr 19, 2004 | 34.11 | 34.16 | 33.87 | 33.98 | 2,285,859 | -0.12(-0.34%) |
Apr 16, 2004 | 34.02 | 34.22 | 33.92 | 34.09 | 2,618,700 | +0.38(+1.14%) |
Apr 15, 2004 | 33.84 | 33.92 | 33.47 | 33.71 | 3,655,990 | -0.27(-0.79%) |
Apr 14, 2004 | 33.69 | 34.24 | 33.62 | 33.98 | 3,856,470 | +0.06(+0.19%) |
Apr 13, 2004 | 34.38 | 34.38 | 33.84 | 33.91 | 3,656,821 | -0.38(-1.12%) |
Apr 12, 2004 | 34.65 | 34.78 | 34.08 | 34.29 | 4,288,305 | -0.27(-0.77%) |
Apr 08, 2004 | 34.13 | 34.65 | 34.09 | 34.56 | 8,344,702 | +1.44(+4.36%) |
Apr 07, 2004 | 33.19 | 33.31 | 32.98 | 33.12 | 2,363,808 | -0.22(-0.67%) |
Apr 06, 2004 | 33.48 | 33.51 | 33.22 | 33.34 | 1,921,589 | -0.25(-0.73%) |
Apr 05, 2004 | 33.30 | 33.61 | 33.30 | 33.59 | 2,739,846 | +0.28(+0.85%) |
Apr 02, 2004 | 33.64 | 33.66 | 33.23 | 33.30 | 3,691,572 | -0.06(-0.17%) |
Apr 01, 2004 | 33.04 | 33.55 | 32.99 | 33.36 | 4,479,924 | +0.53(+1.61%) |
Mar 31, 2004 | 32.86 | 32.96 | 32.55 | 32.83 | 2,894,637 | +0.07(+0.22%) |
Mar 30, 2004 | 32.76 | 32.79 | 32.61 | 32.76 | 2,167,066 | +0.00(+0.00%) |
Mar 29, 2004 | 32.43 | 32.88 | 32.42 | 32.76 | 2,843,825 | +0.43(+1.34%) |
Mar 26, 2004 | 32.46 | 32.66 | 32.29 | 32.33 | 3,139,560 | -0.13(-0.40%) |
Mar 25, 2004 | 32.34 | 32.57 | 31.82 | 32.46 | 4,155,113 | +0.85(+2.67%) |
Mar 24, 2004 | 32.03 | 32.18 | 31.56 | 31.61 | 3,750,415 | -0.49(-1.53%) |
Mar 23, 2004 | 32.05 | 32.18 | 31.90 | 32.10 | 2,910,836 | +0.07(+0.20%) |
Mar 22, 2004 | 31.92 | 32.08 | 31.79 | 32.04 | 2,886,607 | -0.29(-0.89%) |
Mar 19, 2004 | 32.36 | 32.67 | 32.13 | 32.33 | 2,950,018 | -0.02(-0.07%) |
Mar 18, 2004 | 32.18 | 32.50 | 32.00 | 32.35 | 2,272,429 | +0.17(+0.52%) |
Mar 17, 2004 | 32.10 | 32.27 | 32.00 | 32.18 | 2,260,522 | +0.14(+0.45%) |
Mar 16, 2004 | 31.90 | 32.07 | 31.89 | 32.04 | 3,286,874 | +0.30(+0.96%) |
Mar 15, 2004 | 32.19 | 32.25 | 31.71 | 31.74 | 3,747,784 | -0.51(-1.59%) |
Mar 12, 2004 | 32.03 | 32.32 | 32.03 | 32.25 | 3,795,689 | +0.43(+1.36%) |
Mar 11, 2004 | 32.27 | 32.42 | 31.75 | 31.82 | 4,446,141 | -0.58(-1.78%) |
Mar 10, 2004 | 32.81 | 32.83 | 32.27 | 32.39 | 3,573,749 | -0.21(-0.64%) |
Mar 09, 2004 | 32.52 | 32.91 | 32.51 | 32.60 | 5,601,255 | +0.10(+0.31%) |
Mar 08, 2004 | 32.14 | 32.70 | 32.13 | 32.50 | 4,287,059 | +0.40(+1.24%) |
Mar 05, 2004 | 32.10 | 32.22 | 32.04 | 32.10 | 4,759,461 | -0.04(-0.11%) |
Mar 04, 2004 | 32.16 | 32.23 | 32.10 | 32.14 | 3,892,745 | +0.01(+0.05%) |
Mar 03, 2004 | 32.23 | 32.33 | 32.09 | 32.13 | 6,554,919 | -0.07(-0.20%) |
Mar 02, 2004 | 32.68 | 32.68 | 32.14 | 32.19 | 6,803,581 | -0.40(-1.22%) |