Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 33.32 | 33.59 | 33.09 | 33.49 | 2,305,661 | +0.27(+0.82%) |
May 27, 2004 | 32.98 | 33.45 | 32.98 | 33.22 | 3,375,483 | +0.34(+1.02%) |
May 26, 2004 | 33.00 | 33.09 | 32.71 | 32.88 | 2,236,220 | -0.32(-0.96%) |
May 25, 2004 | 32.48 | 33.23 | 32.18 | 33.20 | 1,925,230 | +0.78(+2.40%) |
May 24, 2004 | 32.76 | 33.05 | 32.14 | 32.42 | 2,680,644 | -0.21(-0.63%) |
May 21, 2004 | 31.93 | 32.86 | 31.86 | 32.63 | 4,159,421 | +0.80(+2.50%) |
May 20, 2004 | 31.97 | 32.07 | 31.54 | 31.83 | 3,171,540 | +0.24(+0.77%) |
May 19, 2004 | 32.20 | 32.75 | 31.51 | 31.59 | 5,886,691 | +0.04(+0.12%) |
May 18, 2004 | 30.28 | 31.82 | 30.16 | 31.55 | 6,872,863 | +1.97(+6.68%) |
May 17, 2004 | 29.77 | 29.90 | 29.11 | 29.58 | 3,895,651 | -0.39(-1.31%) |
May 14, 2004 | 30.09 | 30.52 | 29.82 | 29.97 | 3,729,847 | -0.05(-0.16%) |
May 13, 2004 | 30.27 | 30.37 | 29.77 | 30.02 | 3,720,873 | -0.25(-0.84%) |
May 12, 2004 | 30.62 | 30.62 | 29.26 | 30.27 | 5,463,741 | -0.34(-1.10%) |
May 11, 2004 | 30.80 | 31.13 | 30.41 | 30.61 | 2,735,342 | -0.01(-0.03%) |
May 10, 2004 | 30.92 | 31.12 | 30.22 | 30.62 | 4,086,027 | -0.30(-0.97%) |
May 07, 2004 | 31.83 | 32.07 | 30.70 | 30.92 | 4,574,893 | -0.95(-2.97%) |
May 06, 2004 | 31.64 | 32.57 | 31.27 | 31.86 | 4,857,038 | +0.04(+0.12%) |
May 05, 2004 | 32.03 | 32.15 | 31.70 | 31.83 | 2,758,311 | -0.07(-0.23%) |
May 04, 2004 | 31.62 | 32.21 | 31.42 | 31.90 | 4,485,581 | +0.42(+1.34%) |
May 03, 2004 | 31.78 | 32.29 | 31.30 | 31.48 | 5,768,855 | -0.22(-0.68%) |
Apr 30, 2004 | 32.86 | 33.10 | 31.24 | 31.69 | 7,479,352 | -1.09(-3.31%) |
Apr 29, 2004 | 33.70 | 34.08 | 32.24 | 32.78 | 5,374,749 | -0.93(-2.75%) |
Apr 28, 2004 | 33.61 | 33.88 | 33.45 | 33.71 | 2,712,801 | +0.01(+0.03%) |
Apr 27, 2004 | 33.58 | 34.42 | 33.58 | 33.70 | 3,893,942 | +0.12(+0.36%) |
Apr 26, 2004 | 34.02 | 34.14 | 33.58 | 33.58 | 1,498,327 | -0.35(-1.02%) |
Apr 23, 2004 | 33.56 | 34.07 | 33.37 | 33.92 | 2,406,405 | +0.18(+0.53%) |
Apr 22, 2004 | 33.70 | 33.79 | 33.17 | 33.74 | 3,147,289 | -0.05(-0.14%) |
Apr 21, 2004 | 33.65 | 33.93 | 33.43 | 33.79 | 2,817,710 | +0.29(+0.87%) |
Apr 20, 2004 | 33.15 | 33.97 | 33.15 | 33.50 | 6,394,574 | +0.36(+1.07%) |
Apr 19, 2004 | 32.81 | 33.15 | 32.70 | 33.15 | 2,430,976 | +0.35(+1.06%) |
Apr 16, 2004 | 32.62 | 32.94 | 32.58 | 32.80 | 5,381,052 | +0.46(+1.42%) |
Apr 15, 2004 | 32.15 | 32.44 | 32.10 | 32.34 | 3,350,485 | +0.41(+1.29%) |
Apr 14, 2004 | 31.84 | 32.23 | 31.72 | 31.93 | 2,726,155 | -0.28(-0.87%) |
Apr 13, 2004 | 32.53 | 32.85 | 32.13 | 32.21 | 2,667,824 | -0.39(-1.21%) |
Apr 12, 2004 | 31.87 | 32.63 | 31.84 | 32.60 | 3,602,930 | +0.18(+0.55%) |
Apr 08, 2004 | 32.90 | 32.91 | 32.20 | 32.42 | 4,768,901 | +0.07(+0.20%) |
Apr 07, 2004 | 32.62 | 32.62 | 32.12 | 32.36 | 2,183,979 | -0.26(-0.80%) |
Apr 06, 2004 | 32.34 | 32.62 | 32.27 | 32.62 | 2,697,630 | -0.05(-0.14%) |
Apr 05, 2004 | 32.60 | 32.76 | 32.01 | 32.67 | 5,932,843 | +0.07(+0.20%) |
Apr 02, 2004 | 32.48 | 32.66 | 32.20 | 32.60 | 2,597,635 | +0.50(+1.55%) |
Apr 01, 2004 | 32.57 | 32.77 | 31.96 | 32.11 | 4,410,905 | -0.45(-1.38%) |
Mar 31, 2004 | 32.49 | 32.58 | 32.22 | 32.56 | 2,805,211 | -0.03(-0.09%) |
Mar 30, 2004 | 32.29 | 32.71 | 32.15 | 32.58 | 2,080,138 | +0.34(+1.05%) |
Mar 29, 2004 | 32.20 | 32.49 | 32.12 | 32.25 | 1,896,279 | +0.14(+0.44%) |
Mar 26, 2004 | 31.92 | 32.22 | 31.55 | 32.11 | 2,881,382 | +0.28(+0.88%) |
Mar 25, 2004 | 31.45 | 31.92 | 31.33 | 31.83 | 2,885,122 | +0.64(+2.04%) |
Mar 24, 2004 | 31.40 | 31.65 | 31.09 | 31.19 | 3,339,588 | -0.32(-1.01%) |
Mar 23, 2004 | 31.82 | 32.22 | 31.18 | 31.51 | 3,516,930 | -0.29(-0.91%) |
Mar 22, 2004 | 31.08 | 32.27 | 31.03 | 31.80 | 3,771,298 | +0.37(+1.16%) |
Mar 19, 2004 | 31.54 | 31.78 | 31.36 | 31.43 | 2,822,304 | -0.35(-1.09%) |
Mar 18, 2004 | 30.94 | 31.90 | 30.89 | 31.78 | 4,434,622 | +1.00(+3.25%) |
Mar 17, 2004 | 30.61 | 30.88 | 30.39 | 30.78 | 3,320,678 | +0.37(+1.20%) |
Mar 16, 2004 | 30.50 | 30.88 | 30.32 | 30.41 | 3,626,540 | +0.07(+0.22%) |
Mar 15, 2004 | 29.98 | 30.47 | 29.73 | 30.35 | 3,124,747 | +0.36(+1.22%) |
Mar 12, 2004 | 29.95 | 30.11 | 29.60 | 29.98 | 4,502,034 | +0.11(+0.38%) |
Mar 11, 2004 | 30.25 | 30.56 | 29.71 | 29.87 | 4,043,828 | -0.46(-1.51%) |
Mar 10, 2004 | 30.47 | 30.71 | 30.11 | 30.33 | 3,172,501 | +0.10(+0.34%) |
Mar 09, 2004 | 30.89 | 30.89 | 30.05 | 30.22 | 2,400,849 | -0.66(-2.15%) |
Mar 08, 2004 | 30.98 | 31.43 | 30.84 | 30.89 | 2,929,671 | -0.13(-0.42%) |
Mar 05, 2004 | 30.05 | 31.19 | 30.03 | 31.02 | 4,739,736 | +0.75(+2.47%) |
Mar 04, 2004 | 30.90 | 31.02 | 30.08 | 30.27 | 6,691,675 | -0.63(-2.03%) |
Mar 03, 2004 | 29.90 | 31.10 | 29.70 | 30.90 | 6,615,931 | +0.97(+3.25%) |
Mar 02, 2004 | 29.35 | 30.01 | 29.20 | 29.93 | 5,030,428 | +0.57(+1.95%) |