Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 37.21 | 37.22 | 36.71 | 36.86 | 1,478,946 | -0.36(-0.97%) |
May 27, 2004 | 36.96 | 37.60 | 36.71 | 37.22 | 2,406,460 | +0.41(+1.12%) |
May 26, 2004 | 36.36 | 36.98 | 36.29 | 36.81 | 3,376,910 | +0.30(+0.83%) |
May 25, 2004 | 35.27 | 36.56 | 35.13 | 36.51 | 2,117,214 | +1.15(+3.25%) |
May 24, 2004 | 35.37 | 35.64 | 35.28 | 35.36 | 1,204,854 | -0.11(-0.30%) |
May 21, 2004 | 35.30 | 35.54 | 35.15 | 35.47 | 1,333,060 | +0.31(+0.89%) |
May 20, 2004 | 34.71 | 35.25 | 34.68 | 35.15 | 1,517,793 | +0.46(+1.33%) |
May 19, 2004 | 34.67 | 34.86 | 34.51 | 34.69 | 1,226,261 | +0.17(+0.48%) |
May 18, 2004 | 34.51 | 34.64 | 34.35 | 34.53 | 1,747,868 | -0.08(-0.24%) |
May 17, 2004 | 34.83 | 35.12 | 34.51 | 34.61 | 1,680,397 | -0.47(-1.35%) |
May 14, 2004 | 34.56 | 35.21 | 34.31 | 35.08 | 1,397,524 | +0.44(+1.28%) |
May 13, 2004 | 34.74 | 34.75 | 34.56 | 34.64 | 1,731,631 | -0.22(-0.63%) |
May 12, 2004 | 34.37 | 34.91 | 34.34 | 34.86 | 1,719,725 | +0.22(+0.64%) |
May 11, 2004 | 34.38 | 34.73 | 34.21 | 34.64 | 1,560,970 | +0.20(+0.57%) |
May 10, 2004 | 34.94 | 35.15 | 34.26 | 34.44 | 2,465,272 | -0.71(-2.02%) |
May 07, 2004 | 35.25 | 35.61 | 34.91 | 35.15 | 2,114,929 | -0.26(-0.73%) |
May 06, 2004 | 35.07 | 35.48 | 34.92 | 35.41 | 1,385,016 | +0.15(+0.44%) |
May 05, 2004 | 35.19 | 35.55 | 35.00 | 35.26 | 1,561,571 | +0.02(+0.05%) |
May 04, 2004 | 35.44 | 35.69 | 35.07 | 35.24 | 3,082,612 | -0.09(-0.25%) |
May 03, 2004 | 34.92 | 35.34 | 34.71 | 35.33 | 2,314,575 | +0.41(+1.17%) |
Apr 30, 2004 | 34.09 | 35.64 | 33.82 | 34.92 | 5,866,597 | +1.64(+4.93%) |
Apr 29, 2004 | 32.48 | 33.28 | 32.48 | 33.28 | 1,866,092 | +0.78(+2.39%) |
Apr 28, 2004 | 32.85 | 32.85 | 32.40 | 32.50 | 860,043 | -0.34(-1.04%) |
Apr 27, 2004 | 33.03 | 33.23 | 32.74 | 32.84 | 1,201,727 | +0.04(+0.11%) |
Apr 26, 2004 | 32.73 | 32.99 | 32.64 | 32.81 | 707,782 | +0.08(+0.25%) |
Apr 23, 2004 | 32.87 | 33.06 | 32.68 | 32.72 | 698,762 | -0.22(-0.67%) |
Apr 22, 2004 | 32.39 | 33.06 | 32.37 | 32.94 | 1,044,415 | +0.73(+2.26%) |
Apr 21, 2004 | 32.09 | 32.41 | 31.76 | 32.22 | 1,509,976 | -0.00(-0.01%) |
Apr 20, 2004 | 33.05 | 33.09 | 32.22 | 32.22 | 1,365,172 | -0.64(-1.96%) |
Apr 19, 2004 | 32.96 | 32.96 | 32.54 | 32.86 | 886,261 | +0.02(+0.05%) |
Apr 16, 2004 | 33.19 | 33.24 | 32.83 | 32.85 | 895,642 | -0.15(-0.45%) |
Apr 15, 2004 | 32.73 | 33.04 | 32.59 | 33.00 | 1,042,130 | +0.22(+0.67%) |
Apr 14, 2004 | 32.42 | 32.83 | 32.41 | 32.78 | 1,552,551 | +0.35(+1.08%) |
Apr 13, 2004 | 32.56 | 32.74 | 32.35 | 32.43 | 1,476,060 | -0.13(-0.40%) |
Apr 12, 2004 | 32.38 | 32.65 | 32.38 | 32.56 | 1,184,288 | +0.28(+0.86%) |
Apr 08, 2004 | 32.69 | 32.84 | 32.10 | 32.28 | 898,168 | -0.02(-0.06%) |
Apr 07, 2004 | 32.29 | 32.53 | 32.03 | 32.30 | 1,555,317 | -0.19(-0.59%) |
Apr 06, 2004 | 32.22 | 32.54 | 32.09 | 32.49 | 1,569,749 | +0.72(+2.26%) |
Apr 05, 2004 | 31.55 | 31.77 | 31.24 | 31.77 | 1,057,524 | +0.17(+0.53%) |
Apr 02, 2004 | 31.91 | 32.01 | 31.33 | 31.60 | 1,674,263 | -0.03(-0.09%) |
Apr 01, 2004 | 31.54 | 32.39 | 31.41 | 31.63 | 2,229,785 | +0.09(+0.29%) |
Mar 31, 2004 | 31.26 | 31.55 | 30.91 | 31.54 | 1,563,014 | +0.21(+0.66%) |
Mar 30, 2004 | 31.10 | 31.40 | 31.06 | 31.33 | 1,433,365 | +0.14(+0.44%) |
Mar 29, 2004 | 31.08 | 31.48 | 30.98 | 31.20 | 1,263,184 | +0.12(+0.40%) |
Mar 26, 2004 | 31.33 | 31.36 | 30.97 | 31.07 | 1,505,646 | -0.25(-0.81%) |
Mar 25, 2004 | 30.95 | 31.55 | 30.60 | 31.33 | 7,327,865 | +1.99(+6.77%) |
Mar 24, 2004 | 29.50 | 29.83 | 29.26 | 29.34 | 1,490,733 | -0.17(-0.56%) |
Mar 23, 2004 | 29.82 | 29.82 | 29.41 | 29.50 | 1,628,200 | -0.25(-0.82%) |
Mar 22, 2004 | 29.89 | 29.96 | 29.56 | 29.75 | 1,333,060 | -0.33(-1.09%) |
Mar 19, 2004 | 30.20 | 30.22 | 29.79 | 30.08 | 1,399,569 | -0.37(-1.23%) |
Mar 18, 2004 | 30.29 | 30.68 | 30.07 | 30.45 | 1,134,376 | +0.06(+0.21%) |
Mar 17, 2004 | 29.89 | 30.46 | 29.88 | 30.39 | 1,519,838 | +0.58(+1.94%) |
Mar 16, 2004 | 29.62 | 29.96 | 29.53 | 29.81 | 1,496,385 | +0.17(+0.58%) |
Mar 15, 2004 | 29.91 | 30.00 | 29.45 | 29.64 | 1,497,468 | -0.50(-1.67%) |
Mar 12, 2004 | 30.08 | 30.18 | 29.88 | 30.14 | 1,138,585 | +0.01(+0.04%) |
Mar 11, 2004 | 30.59 | 30.60 | 29.97 | 30.13 | 2,486,319 | -0.46(-1.51%) |
Mar 10, 2004 | 30.10 | 31.13 | 30.08 | 30.59 | 2,811,526 | +0.76(+2.56%) |
Mar 09, 2004 | 29.73 | 29.91 | 29.62 | 29.83 | 1,169,615 | +0.12(+0.42%) |
Mar 08, 2004 | 30.04 | 30.04 | 29.70 | 29.70 | 593,887 | -0.33(-1.11%) |
Mar 05, 2004 | 29.87 | 30.46 | 29.80 | 30.04 | 1,313,456 | +0.10(+0.35%) |
Mar 04, 2004 | 29.86 | 30.00 | 29.58 | 29.93 | 1,561,210 | +0.02(+0.06%) |
Mar 03, 2004 | 29.51 | 29.93 | 29.45 | 29.92 | 1,151,695 | +0.36(+1.21%) |
Mar 02, 2004 | 29.66 | 29.70 | 29.35 | 29.56 | 1,029,742 | -0.17(-0.56%) |