Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 34.98 | 35.14 | 34.62 | 35.08 | 3,498,790 | +0.03(+0.09%) |
May 27, 2004 | 34.24 | 35.37 | 34.24 | 35.05 | 4,732,689 | +0.90(+2.62%) |
May 26, 2004 | 33.99 | 34.26 | 33.77 | 34.15 | 3,274,143 | -0.02(-0.07%) |
May 25, 2004 | 34.07 | 34.31 | 33.71 | 34.18 | 3,536,988 | +0.02(+0.05%) |
May 24, 2004 | 34.07 | 34.33 | 33.84 | 34.16 | 3,682,536 | +0.29(+0.87%) |
May 21, 2004 | 33.98 | 34.03 | 33.75 | 33.87 | 3,147,388 | +0.07(+0.22%) |
May 20, 2004 | 33.59 | 34.02 | 33.50 | 33.80 | 2,740,960 | +0.14(+0.41%) |
May 19, 2004 | 33.67 | 34.03 | 33.58 | 33.66 | 3,519,916 | +0.13(+0.39%) |
May 18, 2004 | 33.30 | 33.74 | 33.22 | 33.53 | 2,998,033 | +0.31(+0.93%) |
May 17, 2004 | 33.48 | 33.95 | 33.18 | 33.22 | 3,580,837 | -0.64(-1.90%) |
May 14, 2004 | 33.19 | 33.86 | 33.03 | 33.86 | 4,068,329 | +0.42(+1.27%) |
May 13, 2004 | 33.19 | 33.53 | 33.14 | 33.44 | 4,632,709 | +0.10(+0.29%) |
May 12, 2004 | 32.83 | 33.35 | 32.83 | 33.34 | 3,130,315 | +0.39(+1.19%) |
May 11, 2004 | 32.88 | 33.23 | 32.84 | 32.95 | 3,335,433 | +0.05(+0.15%) |
May 10, 2004 | 33.06 | 33.53 | 32.90 | 32.90 | 5,205,196 | -0.56(-1.68%) |
May 07, 2004 | 33.75 | 34.03 | 33.34 | 33.46 | 4,024,726 | -0.48(-1.42%) |
May 06, 2004 | 33.90 | 34.06 | 33.72 | 33.94 | 4,458,544 | +0.05(+0.14%) |
May 05, 2004 | 33.58 | 33.92 | 33.53 | 33.89 | 4,020,550 | +0.22(+0.65%) |
May 04, 2004 | 33.38 | 33.87 | 33.36 | 33.67 | 4,692,034 | +0.13(+0.39%) |
May 03, 2004 | 33.18 | 33.56 | 33.15 | 33.54 | 6,039,423 | +0.23(+0.68%) |
Apr 30, 2004 | 33.38 | 33.59 | 32.84 | 33.32 | 7,124,950 | -0.23(-0.68%) |
Apr 29, 2004 | 32.57 | 33.75 | 32.36 | 33.54 | 14,466,317 | +1.83(+5.78%) |
Apr 28, 2004 | 32.16 | 32.35 | 31.71 | 31.71 | 3,058,463 | -0.55(-1.72%) |
Apr 27, 2004 | 32.12 | 32.49 | 32.07 | 32.27 | 3,146,160 | +0.13(+0.41%) |
Apr 26, 2004 | 31.78 | 32.22 | 31.75 | 32.14 | 3,639,547 | +0.46(+1.47%) |
Apr 23, 2004 | 31.54 | 31.79 | 31.52 | 31.67 | 2,006,958 | +0.00(+0.00%) |
Apr 22, 2004 | 31.47 | 31.87 | 31.37 | 31.67 | 4,624,971 | +0.51(+1.65%) |
Apr 21, 2004 | 30.88 | 31.27 | 30.73 | 31.16 | 3,536,743 | +0.26(+0.84%) |
Apr 20, 2004 | 31.10 | 31.35 | 30.90 | 30.90 | 6,628,983 | -0.24(-0.78%) |
Apr 19, 2004 | 31.87 | 31.88 | 30.82 | 31.14 | 8,023,537 | -1.28(-3.94%) |
Apr 16, 2004 | 32.06 | 32.55 | 31.86 | 32.42 | 3,501,001 | +0.50(+1.56%) |
Apr 15, 2004 | 31.58 | 32.16 | 31.53 | 31.92 | 3,427,674 | +0.37(+1.16%) |
Apr 14, 2004 | 31.71 | 31.75 | 31.36 | 31.56 | 2,324,584 | -0.15(-0.46%) |
Apr 13, 2004 | 31.83 | 31.98 | 31.65 | 31.70 | 2,326,672 | +0.02(+0.05%) |
Apr 12, 2004 | 31.58 | 31.90 | 31.48 | 31.69 | 2,037,665 | +0.11(+0.34%) |
Apr 08, 2004 | 31.75 | 31.88 | 31.39 | 31.58 | 1,910,050 | -0.10(-0.31%) |
Apr 07, 2004 | 31.67 | 31.92 | 31.43 | 31.68 | 1,891,749 | -0.18(-0.56%) |
Apr 06, 2004 | 31.57 | 32.00 | 31.48 | 31.86 | 2,442,496 | +0.15(+0.49%) |
Apr 05, 2004 | 31.58 | 31.76 | 31.43 | 31.70 | 3,380,141 | +0.12(+0.39%) |
Apr 02, 2004 | 31.81 | 31.91 | 31.43 | 31.58 | 3,099,240 | +0.02(+0.05%) |
Apr 01, 2004 | 31.72 | 31.81 | 31.42 | 31.57 | 3,229,926 | -0.27(-0.84%) |
Mar 31, 2004 | 31.87 | 32.05 | 31.42 | 31.83 | 2,157,051 | -0.15(-0.48%) |
Mar 30, 2004 | 31.04 | 31.99 | 31.04 | 31.99 | 2,675,494 | +0.24(+0.77%) |
Mar 29, 2004 | 31.27 | 31.75 | 31.14 | 31.74 | 2,400,981 | +0.46(+1.48%) |
Mar 26, 2004 | 31.36 | 31.71 | 31.22 | 31.28 | 2,667,879 | -0.28(-0.88%) |
Mar 25, 2004 | 30.86 | 31.63 | 30.74 | 31.56 | 2,953,939 | +0.85(+2.78%) |
Mar 24, 2004 | 30.55 | 30.78 | 30.29 | 30.70 | 2,719,834 | +0.00(+0.00%) |
Mar 23, 2004 | 30.85 | 30.92 | 30.43 | 30.70 | 2,332,567 | -0.15(-0.50%) |
Mar 22, 2004 | 31.18 | 31.30 | 30.62 | 30.86 | 2,555,617 | -0.46(-1.46%) |
Mar 19, 2004 | 31.30 | 31.48 | 31.24 | 31.31 | 3,513,160 | -0.18(-0.57%) |
Mar 18, 2004 | 31.15 | 31.84 | 30.98 | 31.49 | 2,740,592 | +0.14(+0.44%) |
Mar 17, 2004 | 30.69 | 31.47 | 30.68 | 31.35 | 2,575,638 | +0.68(+2.20%) |
Mar 16, 2004 | 30.71 | 30.94 | 30.53 | 30.68 | 2,700,796 | +0.17(+0.56%) |
Mar 15, 2004 | 30.55 | 30.70 | 30.43 | 30.51 | 2,705,832 | -0.27(-0.87%) |
Mar 12, 2004 | 30.90 | 30.90 | 30.62 | 30.78 | 4,070,417 | -0.22(-0.71%) |
Mar 11, 2004 | 31.56 | 31.66 | 30.95 | 31.00 | 4,592,054 | -0.90(-2.83%) |
Mar 10, 2004 | 31.85 | 32.24 | 31.78 | 31.90 | 3,998,810 | +0.16(+0.51%) |
Mar 09, 2004 | 32.53 | 32.53 | 31.59 | 31.74 | 3,191,236 | -0.21(-0.66%) |
Mar 08, 2004 | 32.08 | 32.13 | 31.92 | 31.95 | 2,908,493 | -0.27(-0.83%) |
Mar 05, 2004 | 31.53 | 32.36 | 31.40 | 32.22 | 4,227,510 | +0.68(+2.17%) |
Mar 04, 2004 | 31.73 | 32.34 | 31.39 | 31.53 | 2,263,294 | -0.17(-0.54%) |
Mar 03, 2004 | 31.39 | 31.81 | 31.22 | 31.70 | 2,797,582 | +0.23(+0.72%) |
Mar 02, 2004 | 32.20 | 32.20 | 31.32 | 31.48 | 3,648,391 | -0.50(-1.58%) |