Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 30.35 | 30.55 | 30.16 | 30.50 | 1,256,476 | +0.34(+1.12%) |
May 27, 2004 | 30.24 | 30.49 | 30.06 | 30.16 | 620,087 | +0.09(+0.31%) |
May 26, 2004 | 29.63 | 30.07 | 29.39 | 30.07 | 1,604,338 | +0.44(+1.49%) |
May 25, 2004 | 29.19 | 29.66 | 29.08 | 29.63 | 1,558,043 | +0.67(+2.31%) |
May 24, 2004 | 28.77 | 29.11 | 28.61 | 28.96 | 257,554 | +0.19(+0.66%) |
May 21, 2004 | 28.92 | 29.13 | 28.59 | 28.77 | 2,194,758 | -0.05(-0.16%) |
May 20, 2004 | 28.46 | 28.83 | 28.31 | 28.82 | 1,139,435 | +0.66(+2.34%) |
May 19, 2004 | 28.95 | 29.20 | 28.11 | 28.16 | 2,181,391 | -0.67(-2.34%) |
May 18, 2004 | 28.56 | 28.83 | 28.34 | 28.83 | 1,441,328 | +0.54(+1.91%) |
May 17, 2004 | 28.05 | 28.50 | 27.68 | 28.29 | 2,778,005 | +0.13(+0.48%) |
May 14, 2004 | 27.88 | 28.34 | 27.70 | 28.16 | 1,600,100 | +0.37(+1.34%) |
May 13, 2004 | 27.73 | 28.07 | 27.61 | 27.79 | 1,806,143 | +0.03(+0.10%) |
May 12, 2004 | 27.54 | 27.85 | 27.36 | 27.76 | 995,661 | -0.06(-0.22%) |
May 11, 2004 | 27.53 | 28.14 | 27.53 | 27.82 | 1,066,407 | +0.26(+0.95%) |
May 10, 2004 | 27.58 | 27.76 | 26.84 | 27.56 | 4,220,964 | -0.37(-1.32%) |
May 07, 2004 | 28.52 | 28.67 | 27.88 | 27.93 | 2,413,516 | -0.97(-3.34%) |
May 06, 2004 | 28.84 | 29.01 | 28.43 | 28.89 | 2,183,999 | -0.00(-0.01%) |
May 05, 2004 | 29.11 | 29.25 | 28.89 | 28.90 | 841,128 | -0.14(-0.47%) |
May 04, 2004 | 28.92 | 29.44 | 28.92 | 29.03 | 1,651,610 | +0.05(+0.16%) |
May 03, 2004 | 28.56 | 28.99 | 28.37 | 28.99 | 1,699,861 | +0.43(+1.50%) |
Apr 30, 2004 | 28.69 | 28.99 | 28.40 | 28.56 | 864,275 | -0.09(-0.32%) |
Apr 29, 2004 | 29.11 | 29.60 | 28.38 | 28.65 | 2,273,328 | -0.43(-1.48%) |
Apr 28, 2004 | 29.48 | 29.48 | 29.06 | 29.08 | 579,987 | -0.37(-1.25%) |
Apr 27, 2004 | 29.17 | 29.50 | 29.17 | 29.45 | 675,510 | +0.23(+0.80%) |
Apr 26, 2004 | 28.92 | 29.42 | 28.92 | 29.21 | 1,107,811 | +0.23(+0.78%) |
Apr 23, 2004 | 29.20 | 29.20 | 28.84 | 28.99 | 1,102,595 | -0.29(-1.00%) |
Apr 22, 2004 | 28.88 | 29.62 | 28.88 | 29.28 | 1,436,764 | +0.40(+1.38%) |
Apr 21, 2004 | 28.74 | 29.05 | 28.59 | 28.88 | 1,811,034 | +0.14(+0.48%) |
Apr 20, 2004 | 29.86 | 29.89 | 28.68 | 28.74 | 1,931,009 | -1.12(-3.75%) |
Apr 19, 2004 | 29.69 | 29.95 | 29.17 | 29.86 | 2,557,291 | +0.11(+0.36%) |
Apr 16, 2004 | 29.63 | 29.97 | 29.32 | 29.75 | 1,524,789 | +0.31(+1.04%) |
Apr 15, 2004 | 28.77 | 29.48 | 28.77 | 29.45 | 1,467,410 | +0.62(+2.15%) |
Apr 14, 2004 | 27.44 | 29.29 | 27.44 | 28.83 | 1,305,379 | -0.25(-0.86%) |
Apr 13, 2004 | 29.14 | 29.64 | 28.37 | 29.08 | 3,710,745 | -0.25(-0.84%) |
Apr 12, 2004 | 30.80 | 30.80 | 28.73 | 29.32 | 4,890,933 | -1.50(-4.88%) |
Apr 08, 2004 | 31.32 | 31.38 | 30.83 | 30.83 | 937,955 | -0.61(-1.95%) |
Apr 07, 2004 | 30.83 | 31.88 | 30.55 | 31.44 | 1,662,043 | +0.43(+1.38%) |
Apr 06, 2004 | 31.96 | 31.98 | 30.75 | 31.01 | 3,338,431 | -1.23(-3.82%) |
Apr 05, 2004 | 33.37 | 33.43 | 31.75 | 32.24 | 2,657,052 | -1.32(-3.93%) |
Apr 02, 2004 | 34.02 | 34.02 | 33.49 | 33.56 | 1,045,868 | -0.40(-1.17%) |
Apr 01, 2004 | 33.65 | 33.96 | 33.65 | 33.96 | 407,197 | +0.39(+1.15%) |
Mar 31, 2004 | 33.48 | 33.62 | 33.28 | 33.57 | 694,745 | +0.17(+0.51%) |
Mar 30, 2004 | 32.94 | 33.40 | 32.94 | 33.40 | 218,106 | +0.43(+1.29%) |
Mar 29, 2004 | 33.07 | 33.12 | 32.88 | 32.97 | 197,241 | +0.08(+0.23%) |
Mar 26, 2004 | 33.23 | 33.23 | 32.85 | 32.90 | 447,297 | -0.67(-2.01%) |
Mar 25, 2004 | 33.34 | 33.58 | 33.25 | 33.57 | 698,332 | +0.30(+0.90%) |
Mar 24, 2004 | 33.57 | 33.62 | 33.14 | 33.27 | 430,996 | -0.18(-0.53%) |
Mar 23, 2004 | 33.46 | 33.57 | 33.37 | 33.45 | 158,771 | +0.05(+0.14%) |
Mar 22, 2004 | 32.94 | 33.50 | 32.94 | 33.40 | 894,269 | -0.22(-0.65%) |
Mar 19, 2004 | 33.56 | 33.70 | 33.44 | 33.62 | 510,871 | +0.14(+0.40%) |
Mar 18, 2004 | 33.33 | 33.53 | 33.24 | 33.49 | 865,905 | +0.17(+0.52%) |
Mar 17, 2004 | 32.93 | 33.37 | 32.90 | 33.31 | 977,404 | +0.48(+1.45%) |
Mar 16, 2004 | 32.84 | 32.92 | 32.65 | 32.84 | 315,260 | +0.09(+0.27%) |
Mar 15, 2004 | 33.00 | 33.00 | 32.69 | 32.75 | 335,799 | -0.21(-0.64%) |
Mar 12, 2004 | 32.61 | 32.98 | 32.61 | 32.96 | 666,056 | +0.34(+1.03%) |
Mar 11, 2004 | 32.77 | 32.94 | 32.62 | 32.62 | 498,156 | -0.38(-1.16%) |
Mar 10, 2004 | 33.46 | 33.52 | 32.97 | 33.00 | 295,372 | -0.43(-1.28%) |
Mar 09, 2004 | 33.44 | 33.45 | 33.30 | 33.43 | 137,253 | -0.05(-0.16%) |
Mar 08, 2004 | 33.57 | 33.57 | 33.37 | 33.49 | 264,401 | +0.01(+0.02%) |
Mar 05, 2004 | 33.30 | 33.54 | 33.22 | 33.48 | 379,811 | +0.20(+0.60%) |
Mar 04, 2004 | 33.21 | 33.28 | 33.16 | 33.28 | 247,122 | +0.09(+0.28%) |
Mar 03, 2004 | 33.02 | 33.27 | 32.97 | 33.19 | 572,488 | +0.16(+0.48%) |
Mar 02, 2004 | 32.82 | 33.05 | 32.76 | 33.03 | 423,498 | +0.21(+0.64%) |