Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 33.00 | 33.36 | 32.59 | 33.36 | 23,800 | +0.36(+1.09%) |
May 27, 2004 | 33.10 | 33.41 | 32.85 | 33.00 | 31,500 | -0.15(-0.45%) |
May 26, 2004 | 33.20 | 33.20 | 32.77 | 33.15 | 50,200 | -0.05(-0.15%) |
May 25, 2004 | 32.66 | 33.20 | 32.37 | 33.20 | 69,000 | +0.48(+1.47%) |
May 24, 2004 | 32.93 | 32.93 | 32.55 | 32.72 | 39,300 | -0.21(-0.64%) |
May 21, 2004 | 32.90 | 33.05 | 32.61 | 32.93 | 43,400 | +0.03(+0.09%) |
May 20, 2004 | 32.80 | 33.01 | 32.50 | 32.90 | 49,200 | -0.02(-0.06%) |
May 19, 2004 | 33.10 | 33.46 | 32.75 | 32.92 | 65,000 | -0.18(-0.54%) |
May 18, 2004 | 32.80 | 33.16 | 32.59 | 33.10 | 51,400 | +0.30(+0.91%) |
May 17, 2004 | 33.07 | 33.07 | 32.40 | 32.80 | 49,600 | -0.27(-0.82%) |
May 14, 2004 | 33.01 | 33.52 | 32.02 | 33.07 | 50,700 | +0.07(+0.21%) |
May 13, 2004 | 32.68 | 33.17 | 32.50 | 33.00 | 49,800 | +0.32(+0.98%) |
May 12, 2004 | 33.40 | 33.40 | 32.20 | 32.68 | 107,600 | -0.72(-2.16%) |
May 11, 2004 | 32.00 | 33.43 | 32.00 | 33.40 | 68,100 | +2.23(+7.15%) |
May 10, 2004 | 33.16 | 33.16 | 31.17 | 31.17 | 78,300 | -1.98(-5.97%) |
May 07, 2004 | 32.95 | 33.79 | 32.95 | 33.15 | 62,500 | +0.03(+0.09%) |
May 06, 2004 | 33.55 | 33.55 | 32.50 | 33.12 | 61,400 | -0.63(-1.87%) |
May 05, 2004 | 35.00 | 35.55 | 33.33 | 33.75 | 151,800 | +1.08(+3.31%) |
May 04, 2004 | 32.62 | 33.20 | 32.16 | 32.67 | 27,400 | +0.06(+0.18%) |
May 03, 2004 | 32.70 | 33.03 | 32.05 | 32.61 | 92,800 | -0.01(-0.03%) |
Apr 30, 2004 | 32.70 | 32.90 | 32.40 | 32.62 | 67,000 | -0.08(-0.24%) |
Apr 29, 2004 | 33.95 | 33.95 | 32.15 | 32.70 | 93,000 | -1.25(-3.68%) |
Apr 28, 2004 | 34.54 | 34.54 | 33.65 | 33.95 | 46,100 | -0.49(-1.42%) |
Apr 27, 2004 | 35.00 | 35.09 | 34.30 | 34.44 | 65,300 | -0.56(-1.60%) |
Apr 26, 2004 | 35.17 | 35.42 | 34.43 | 35.00 | 37,000 | -0.17(-0.48%) |
Apr 23, 2004 | 35.00 | 35.23 | 34.90 | 35.17 | 39,400 | -0.25(-0.71%) |
Apr 22, 2004 | 34.80 | 35.42 | 34.73 | 35.42 | 60,800 | +0.66(+1.90%) |
Apr 21, 2004 | 35.15 | 35.15 | 34.50 | 34.76 | 48,600 | -0.39(-1.11%) |
Apr 20, 2004 | 34.95 | 35.50 | 34.95 | 35.15 | 51,800 | +0.30(+0.86%) |
Apr 19, 2004 | 34.81 | 34.90 | 34.60 | 34.85 | 35,900 | +0.05(+0.14%) |
Apr 16, 2004 | 34.59 | 34.90 | 34.40 | 34.80 | 30,100 | +0.20(+0.58%) |
Apr 15, 2004 | 34.40 | 34.83 | 34.20 | 34.60 | 61,000 | +0.11(+0.32%) |
Apr 14, 2004 | 35.92 | 35.92 | 34.10 | 34.49 | 121,600 | -1.43(-3.98%) |
Apr 13, 2004 | 36.95 | 37.01 | 35.81 | 35.92 | 28,000 | -0.93(-2.52%) |
Apr 12, 2004 | 36.26 | 36.96 | 36.24 | 36.85 | 48,200 | +0.60(+1.66%) |
Apr 08, 2004 | 35.65 | 36.50 | 35.65 | 36.25 | 164,900 | +0.50(+1.40%) |
Apr 07, 2004 | 36.16 | 36.16 | 35.29 | 35.75 | 56,300 | -0.41(-1.13%) |
Apr 06, 2004 | 36.99 | 37.00 | 36.16 | 36.16 | 41,800 | -0.84(-2.27%) |
Apr 05, 2004 | 37.16 | 37.30 | 36.65 | 37.00 | 40,100 | -0.16(-0.43%) |
Apr 02, 2004 | 36.60 | 37.22 | 36.60 | 37.16 | 40,900 | +0.66(+1.81%) |
Apr 01, 2004 | 36.34 | 36.54 | 36.23 | 36.50 | 25,800 | +0.16(+0.44%) |
Mar 31, 2004 | 35.95 | 36.60 | 35.85 | 36.34 | 36,900 | +0.30(+0.83%) |
Mar 30, 2004 | 35.00 | 36.05 | 34.95 | 36.04 | 71,000 | +1.15(+3.30%) |
Mar 29, 2004 | 34.73 | 35.19 | 34.51 | 34.89 | 108,100 | +0.26(+0.75%) |
Mar 26, 2004 | 35.05 | 35.20 | 34.62 | 34.63 | 25,700 | -0.51(-1.45%) |
Mar 25, 2004 | 34.30 | 35.35 | 34.27 | 35.14 | 124,700 | +0.74(+2.15%) |
Mar 24, 2004 | 34.40 | 34.49 | 33.38 | 34.40 | 46,200 | +0.00(+0.00%) |
Mar 23, 2004 | 34.28 | 34.73 | 33.86 | 34.40 | 37,000 | +0.12(+0.35%) |
Mar 22, 2004 | 34.50 | 34.64 | 33.70 | 34.28 | 47,700 | -0.12(-0.35%) |
Mar 19, 2004 | 35.36 | 35.46 | 34.40 | 34.40 | 55,000 | -0.95(-2.69%) |
Mar 18, 2004 | 36.88 | 36.88 | 35.22 | 35.35 | 43,000 | -1.53(-4.15%) |
Mar 17, 2004 | 37.20 | 37.20 | 36.51 | 36.88 | 68,500 | -0.27(-0.73%) |
Mar 16, 2004 | 36.60 | 38.11 | 36.60 | 37.15 | 57,600 | +0.67(+1.84%) |
Mar 15, 2004 | 37.95 | 37.95 | 36.45 | 36.48 | 34,700 | -0.78(-2.09%) |
Mar 12, 2004 | 38.38 | 38.45 | 37.20 | 37.26 | 34,600 | -1.14(-2.97%) |
Mar 11, 2004 | 38.70 | 39.26 | 38.39 | 38.40 | 15,900 | -0.24(-0.62%) |
Mar 10, 2004 | 38.90 | 39.90 | 38.64 | 38.64 | 19,800 | -0.06(-0.16%) |
Mar 09, 2004 | 39.50 | 39.57 | 38.70 | 38.70 | 14,700 | -0.66(-1.68%) |
Mar 08, 2004 | 40.10 | 40.19 | 39.35 | 39.36 | 15,300 | -0.62(-1.55%) |
Mar 05, 2004 | 39.75 | 40.00 | 39.55 | 39.98 | 11,600 | +0.23(+0.58%) |
Mar 04, 2004 | 40.05 | 40.05 | 39.55 | 39.75 | 13,500 | -0.25(-0.62%) |
Mar 03, 2004 | 39.85 | 40.28 | 38.70 | 40.00 | 29,000 | +0.00(+0.00%) |
Mar 02, 2004 | 40.43 | 40.43 | 39.96 | 40.00 | 22,600 | -0.66(-1.62%) |