Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 34.12 | 34.27 | 34.05 | 34.15 | 1,513,231 | +0.10(+0.30%) |
May 27, 2004 | 34.11 | 34.18 | 33.88 | 34.05 | 1,522,768 | +0.77(+2.30%) |
May 26, 2004 | 33.15 | 33.36 | 33.04 | 33.28 | 2,075,951 | -0.13(-0.39%) |
May 25, 2004 | 32.93 | 33.41 | 32.92 | 33.41 | 1,262,434 | +0.62(+1.90%) |
May 24, 2004 | 32.88 | 32.97 | 32.69 | 32.79 | 1,099,861 | +0.11(+0.34%) |
May 21, 2004 | 32.79 | 32.85 | 32.56 | 32.68 | 1,372,117 | +0.33(+1.03%) |
May 20, 2004 | 32.41 | 32.46 | 32.26 | 32.35 | 678,038 | -0.29(-0.89%) |
May 19, 2004 | 32.83 | 32.99 | 32.64 | 32.64 | 1,012,505 | +0.18(+0.54%) |
May 18, 2004 | 32.32 | 32.54 | 32.31 | 32.46 | 997,332 | +0.17(+0.53%) |
May 17, 2004 | 32.37 | 32.44 | 32.22 | 32.29 | 1,701,382 | -0.38(-1.17%) |
May 14, 2004 | 32.82 | 32.87 | 32.57 | 32.68 | 813,949 | -0.17(-0.52%) |
May 13, 2004 | 32.89 | 33.07 | 32.74 | 32.85 | 863,155 | -0.25(-0.77%) |
May 12, 2004 | 33.04 | 33.18 | 32.63 | 33.10 | 908,458 | +0.16(+0.49%) |
May 11, 2004 | 32.82 | 33.00 | 32.80 | 32.94 | 699,498 | +0.29(+0.89%) |
May 10, 2004 | 32.77 | 32.86 | 32.44 | 32.65 | 1,079,702 | -0.67(-2.02%) |
May 07, 2004 | 33.33 | 33.52 | 33.24 | 33.32 | 792,706 | -0.47(-1.39%) |
May 06, 2004 | 33.75 | 33.86 | 33.54 | 33.79 | 880,496 | -0.30(-0.88%) |
May 05, 2004 | 33.82 | 34.16 | 33.82 | 34.09 | 785,987 | +0.02(+0.07%) |
May 04, 2004 | 33.95 | 34.21 | 33.92 | 34.07 | 1,042,635 | +0.61(+1.83%) |
May 03, 2004 | 33.41 | 33.46 | 33.25 | 33.46 | 1,390,542 | +0.19(+0.58%) |
Apr 30, 2004 | 33.35 | 33.38 | 33.05 | 33.26 | 1,048,271 | -0.17(-0.51%) |
Apr 29, 2004 | 33.71 | 33.76 | 33.33 | 33.43 | 997,115 | -0.39(-1.15%) |
Apr 28, 2004 | 34.14 | 34.14 | 33.76 | 33.82 | 541,693 | -0.43(-1.27%) |
Apr 27, 2004 | 34.22 | 34.44 | 34.22 | 34.25 | 686,709 | +0.15(+0.43%) |
Apr 26, 2004 | 34.18 | 34.33 | 34.07 | 34.11 | 599,786 | -0.18(-0.51%) |
Apr 23, 2004 | 34.23 | 34.36 | 34.05 | 34.28 | 1,098,994 | +0.10(+0.28%) |
Apr 22, 2004 | 33.64 | 34.18 | 33.58 | 34.18 | 880,713 | +0.31(+0.91%) |
Apr 21, 2004 | 33.83 | 33.91 | 33.67 | 33.88 | 968,719 | +0.04(+0.12%) |
Apr 20, 2004 | 34.17 | 34.30 | 33.83 | 33.83 | 778,400 | -0.38(-1.11%) |
Apr 19, 2004 | 34.06 | 34.21 | 34.00 | 34.21 | 815,900 | +0.14(+0.41%) |
Apr 16, 2004 | 33.96 | 34.16 | 33.92 | 34.07 | 644,223 | +0.14(+0.41%) |
Apr 15, 2004 | 33.98 | 34.01 | 33.69 | 33.94 | 825,871 | -0.36(-1.04%) |
Apr 14, 2004 | 34.18 | 34.38 | 34.14 | 34.29 | 937,288 | -0.26(-0.76%) |
Apr 13, 2004 | 34.85 | 34.85 | 34.52 | 34.55 | 691,261 | -0.42(-1.19%) |
Apr 12, 2004 | 34.81 | 34.97 | 34.74 | 34.97 | 353,975 | +0.28(+0.80%) |
Apr 08, 2004 | 34.88 | 34.88 | 34.60 | 34.69 | 281,793 | -0.18(-0.50%) |
Apr 07, 2004 | 35.15 | 35.15 | 34.72 | 34.87 | 554,916 | -0.03(-0.08%) |
Apr 06, 2004 | 34.76 | 34.95 | 34.71 | 34.90 | 491,187 | +0.28(+0.81%) |
Apr 05, 2004 | 34.42 | 34.68 | 34.28 | 34.61 | 1,483,534 | +0.01(+0.04%) |
Apr 02, 2004 | 34.78 | 34.78 | 34.52 | 34.60 | 1,189,168 | -0.32(-0.92%) |
Apr 01, 2004 | 34.72 | 34.95 | 34.60 | 34.92 | 948,777 | +0.42(+1.20%) |
Mar 31, 2004 | 34.48 | 34.51 | 34.27 | 34.51 | 1,512,147 | -0.09(-0.27%) |
Mar 30, 2004 | 34.43 | 34.68 | 34.38 | 34.60 | 532,806 | +0.10(+0.29%) |
Mar 29, 2004 | 34.25 | 34.58 | 34.21 | 34.50 | 545,378 | +0.59(+1.74%) |
Mar 26, 2004 | 33.99 | 34.13 | 33.82 | 33.91 | 826,088 | -0.64(-1.86%) |
Mar 25, 2004 | 33.99 | 34.55 | 33.91 | 34.55 | 782,518 | +0.64(+1.89%) |
Mar 24, 2004 | 34.18 | 34.24 | 33.91 | 33.91 | 777,316 | -0.51(-1.49%) |
Mar 23, 2004 | 34.70 | 34.71 | 34.32 | 34.42 | 1,081,870 | +0.50(+1.48%) |
Mar 22, 2004 | 34.37 | 34.37 | 33.91 | 33.92 | 1,014,890 | -0.75(-2.17%) |
Mar 19, 2004 | 34.60 | 34.74 | 34.51 | 34.67 | 792,923 | -0.21(-0.60%) |
Mar 18, 2004 | 35.04 | 35.04 | 34.70 | 34.88 | 1,104,413 | -0.32(-0.92%) |
Mar 17, 2004 | 34.95 | 35.20 | 34.90 | 35.20 | 922,765 | -0.11(-0.31%) |
Mar 16, 2004 | 35.39 | 35.44 | 35.15 | 35.31 | 1,208,243 | +0.48(+1.36%) |
Mar 15, 2004 | 35.07 | 35.13 | 34.84 | 34.84 | 996,681 | -0.51(-1.44%) |
Mar 12, 2004 | 35.13 | 35.37 | 34.99 | 35.34 | 643,139 | +0.47(+1.34%) |
Mar 11, 2004 | 34.97 | 35.21 | 34.64 | 34.88 | 1,149,067 | -0.42(-1.19%) |
Mar 10, 2004 | 35.53 | 35.60 | 35.30 | 35.30 | 1,322,478 | -0.69(-1.92%) |
Mar 09, 2004 | 35.97 | 36.21 | 35.95 | 35.99 | 809,831 | -0.19(-0.54%) |
Mar 08, 2004 | 36.17 | 36.55 | 36.14 | 36.18 | 1,185,917 | +0.03(+0.08%) |
Mar 05, 2004 | 35.86 | 36.29 | 35.86 | 36.15 | 1,379,270 | +0.17(+0.46%) |
Mar 04, 2004 | 35.83 | 36.04 | 35.72 | 35.99 | 1,077,968 | +0.04(+0.12%) |
Mar 03, 2004 | 35.78 | 36.02 | 35.57 | 35.95 | 1,694,879 | -0.40(-1.09%) |
Mar 02, 2004 | 36.35 | 36.41 | 36.12 | 36.34 | 2,108,682 | -1.16(-3.10%) |