Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 31.95 | 32.03 | 31.71 | 31.87 | 1,388,389 | +0.13(+0.40%) |
May 27, 2004 | 31.63 | 31.92 | 31.57 | 31.74 | 1,969,378 | +0.55(+1.77%) |
May 26, 2004 | 31.00 | 31.19 | 30.74 | 31.19 | 1,168,696 | +0.10(+0.33%) |
May 25, 2004 | 30.45 | 31.14 | 30.35 | 31.09 | 2,062,427 | +0.80(+2.66%) |
May 24, 2004 | 30.33 | 30.41 | 30.04 | 30.28 | 948,115 | +0.50(+1.70%) |
May 21, 2004 | 30.11 | 30.11 | 29.66 | 29.78 | 1,445,563 | -0.16(-0.53%) |
May 20, 2004 | 30.09 | 30.16 | 29.75 | 29.94 | 1,450,633 | +0.12(+0.40%) |
May 19, 2004 | 30.24 | 30.35 | 29.72 | 29.82 | 1,578,038 | +0.24(+0.80%) |
May 18, 2004 | 29.27 | 29.62 | 29.27 | 29.58 | 1,543,429 | +0.62(+2.15%) |
May 17, 2004 | 28.96 | 29.20 | 28.86 | 28.96 | 1,393,080 | -0.54(-1.84%) |
May 14, 2004 | 29.42 | 29.77 | 29.17 | 29.50 | 2,449,711 | -0.13(-0.45%) |
May 13, 2004 | 28.87 | 29.72 | 28.85 | 29.64 | 3,765,715 | +0.49(+1.68%) |
May 12, 2004 | 29.50 | 29.53 | 28.52 | 29.15 | 2,066,611 | -0.59(-1.99%) |
May 11, 2004 | 29.54 | 29.74 | 29.34 | 29.74 | 1,545,204 | +0.40(+1.37%) |
May 10, 2004 | 29.30 | 29.53 | 29.09 | 29.34 | 1,489,045 | -0.11(-0.37%) |
May 07, 2004 | 29.25 | 29.94 | 29.19 | 29.45 | 4,259,612 | -0.53(-1.76%) |
May 06, 2004 | 30.12 | 30.17 | 29.64 | 29.98 | 2,654,065 | -0.95(-3.09%) |
May 05, 2004 | 30.69 | 31.02 | 30.56 | 30.93 | 1,265,168 | +0.20(+0.64%) |
May 04, 2004 | 30.64 | 30.84 | 30.27 | 30.73 | 1,944,151 | +0.93(+3.12%) |
May 03, 2004 | 29.73 | 30.11 | 29.62 | 29.80 | 1,778,081 | +0.39(+1.34%) |
Apr 30, 2004 | 30.22 | 30.27 | 29.34 | 29.41 | 2,747,875 | -0.38(-1.27%) |
Apr 29, 2004 | 30.26 | 30.58 | 29.62 | 29.79 | 3,442,450 | -0.47(-1.56%) |
Apr 28, 2004 | 30.73 | 30.74 | 30.24 | 30.26 | 1,847,552 | -0.98(-3.13%) |
Apr 27, 2004 | 31.07 | 31.40 | 31.03 | 31.24 | 2,279,078 | +0.28(+0.92%) |
Apr 26, 2004 | 31.37 | 31.41 | 30.83 | 30.95 | 2,091,204 | +0.31(+1.00%) |
Apr 23, 2004 | 30.87 | 30.87 | 30.29 | 30.65 | 2,366,550 | -0.28(-0.89%) |
Apr 22, 2004 | 30.65 | 30.94 | 30.28 | 30.92 | 5,303,313 | +0.17(+0.54%) |
Apr 21, 2004 | 30.78 | 31.08 | 30.50 | 30.76 | 2,023,762 | -0.09(-0.31%) |
Apr 20, 2004 | 31.62 | 31.65 | 30.78 | 30.85 | 1,282,789 | -0.58(-1.86%) |
Apr 19, 2004 | 31.28 | 31.55 | 31.06 | 31.43 | 1,516,427 | +0.08(+0.25%) |
Apr 16, 2004 | 31.31 | 31.44 | 31.01 | 31.36 | 1,314,736 | -0.02(-0.05%) |
Apr 15, 2004 | 31.44 | 31.58 | 31.02 | 31.37 | 1,743,853 | -0.41(-1.29%) |
Apr 14, 2004 | 31.25 | 31.95 | 31.24 | 31.78 | 2,595,877 | -0.69(-2.11%) |
Apr 13, 2004 | 32.65 | 32.72 | 32.37 | 32.47 | 2,682,081 | -0.39(-1.20%) |
Apr 12, 2004 | 32.95 | 33.06 | 32.76 | 32.86 | 1,301,932 | +0.09(+0.29%) |
Apr 08, 2004 | 32.85 | 32.92 | 32.56 | 32.77 | 1,766,545 | +0.16(+0.48%) |
Apr 07, 2004 | 32.61 | 32.62 | 32.33 | 32.61 | 2,176,141 | +0.13(+0.41%) |
Apr 06, 2004 | 32.18 | 32.54 | 32.11 | 32.48 | 2,090,317 | -0.54(-1.62%) |
Apr 05, 2004 | 32.15 | 33.01 | 32.15 | 33.01 | 4,198,763 | +0.58(+1.78%) |
Apr 02, 2004 | 32.26 | 32.57 | 32.03 | 32.44 | 2,165,492 | +0.40(+1.26%) |
Apr 01, 2004 | 31.40 | 32.04 | 31.38 | 32.03 | 3,258,760 | +1.03(+3.31%) |
Mar 31, 2004 | 31.13 | 31.40 | 31.01 | 31.01 | 2,305,446 | +0.14(+0.46%) |
Mar 30, 2004 | 30.65 | 30.99 | 30.61 | 30.87 | 1,265,042 | +0.22(+0.72%) |
Mar 29, 2004 | 30.47 | 30.98 | 30.47 | 30.65 | 2,391,904 | +0.75(+2.51%) |
Mar 26, 2004 | 29.91 | 30.11 | 29.59 | 29.90 | 4,238,568 | -0.68(-2.22%) |
Mar 25, 2004 | 29.90 | 30.69 | 29.87 | 30.57 | 2,831,797 | +0.97(+3.28%) |
Mar 24, 2004 | 29.53 | 30.02 | 29.34 | 29.60 | 2,132,912 | -0.02(-0.05%) |
Mar 23, 2004 | 29.86 | 29.90 | 29.47 | 29.62 | 1,895,090 | +0.19(+0.64%) |
Mar 22, 2004 | 29.48 | 29.55 | 28.96 | 29.43 | 2,177,408 | -0.72(-2.38%) |
Mar 19, 2004 | 30.31 | 30.43 | 29.99 | 30.15 | 2,613,118 | -0.17(-0.57%) |
Mar 18, 2004 | 30.20 | 30.47 | 29.97 | 30.32 | 3,020,431 | +0.14(+0.47%) |
Mar 17, 2004 | 29.87 | 30.34 | 29.76 | 30.18 | 1,776,687 | +0.72(+2.44%) |
Mar 16, 2004 | 29.87 | 29.94 | 28.96 | 29.46 | 2,355,394 | +0.30(+1.03%) |
Mar 15, 2004 | 29.63 | 29.65 | 29.07 | 29.16 | 2,019,579 | -0.88(-2.91%) |
Mar 12, 2004 | 30.08 | 30.22 | 29.71 | 30.04 | 2,348,422 | +0.29(+0.98%) |
Mar 11, 2004 | 29.81 | 30.24 | 29.68 | 29.75 | 3,199,431 | -0.69(-2.26%) |
Mar 10, 2004 | 30.72 | 30.87 | 30.37 | 30.43 | 3,795,506 | -1.12(-3.55%) |
Mar 09, 2004 | 31.83 | 32.03 | 31.38 | 31.55 | 2,609,695 | -0.11(-0.35%) |
Mar 08, 2004 | 32.07 | 32.29 | 31.59 | 31.66 | 2,407,243 | -0.48(-1.50%) |
Mar 05, 2004 | 31.67 | 32.25 | 31.67 | 32.14 | 1,578,291 | +0.46(+1.44%) |
Mar 04, 2004 | 31.47 | 31.74 | 31.37 | 31.69 | 2,395,200 | +0.22(+0.70%) |
Mar 03, 2004 | 31.04 | 31.52 | 30.92 | 31.47 | 3,297,552 | +0.35(+1.12%) |
Mar 02, 2004 | 31.35 | 31.57 | 30.91 | 31.12 | 2,573,946 | -0.62(-1.96%) |