Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 30.21 | 30.85 | 30.21 | 30.69 | 1,019,492 | +0.53(+1.77%) |
May 27, 2004 | 29.75 | 30.16 | 29.75 | 30.15 | 360,606 | +0.35(+1.18%) |
May 26, 2004 | 29.72 | 29.88 | 29.65 | 29.80 | 272,458 | +0.18(+0.59%) |
May 25, 2004 | 29.47 | 29.66 | 29.37 | 29.63 | 498,727 | +0.16(+0.53%) |
May 24, 2004 | 29.38 | 29.54 | 29.21 | 29.47 | 368,174 | +0.26(+0.88%) |
May 21, 2004 | 29.43 | 29.65 | 29.15 | 29.21 | 523,213 | -0.01(-0.03%) |
May 20, 2004 | 29.07 | 29.34 | 28.98 | 29.22 | 260,215 | +0.22(+0.76%) |
May 19, 2004 | 29.49 | 29.81 | 28.93 | 29.00 | 349,253 | -0.22(-0.74%) |
May 18, 2004 | 28.75 | 29.25 | 28.63 | 29.22 | 426,494 | +0.57(+1.99%) |
May 17, 2004 | 29.02 | 29.03 | 28.62 | 28.65 | 435,398 | -0.71(-2.43%) |
May 14, 2004 | 29.56 | 29.58 | 29.30 | 29.36 | 347,139 | -0.08(-0.27%) |
May 13, 2004 | 29.07 | 29.56 | 29.04 | 29.44 | 694,501 | +0.36(+1.25%) |
May 12, 2004 | 28.44 | 29.12 | 28.36 | 29.08 | 822,605 | +0.68(+2.40%) |
May 11, 2004 | 28.15 | 28.54 | 28.15 | 28.40 | 516,090 | +0.25(+0.88%) |
May 10, 2004 | 27.29 | 28.71 | 27.13 | 28.15 | 1,063,677 | +0.60(+2.17%) |
May 07, 2004 | 28.66 | 28.81 | 27.43 | 27.55 | 1,026,615 | -1.38(-4.77%) |
May 06, 2004 | 29.38 | 29.45 | 28.63 | 28.93 | 788,436 | -0.61(-2.05%) |
May 05, 2004 | 29.85 | 29.94 | 29.50 | 29.54 | 413,139 | -0.31(-1.04%) |
May 04, 2004 | 30.04 | 30.05 | 29.76 | 29.85 | 406,127 | -0.18(-0.61%) |
May 03, 2004 | 29.72 | 30.23 | 29.50 | 30.03 | 320,539 | +0.38(+1.29%) |
Apr 30, 2004 | 29.52 | 30.21 | 29.09 | 29.65 | 651,985 | +0.13(+0.43%) |
Apr 29, 2004 | 30.32 | 30.64 | 29.43 | 29.52 | 728,447 | -1.12(-3.66%) |
Apr 28, 2004 | 31.29 | 31.33 | 30.64 | 30.65 | 258,991 | -0.64(-2.05%) |
Apr 27, 2004 | 31.44 | 31.57 | 31.19 | 31.29 | 213,581 | -0.06(-0.20%) |
Apr 26, 2004 | 31.31 | 31.49 | 31.25 | 31.35 | 244,967 | -0.14(-0.46%) |
Apr 23, 2004 | 31.74 | 31.76 | 31.24 | 31.50 | 197,331 | -0.26(-0.82%) |
Apr 22, 2004 | 31.18 | 32.03 | 31.18 | 31.76 | 405,237 | +0.69(+2.23%) |
Apr 21, 2004 | 31.29 | 31.29 | 30.83 | 31.07 | 381,419 | -0.22(-0.72%) |
Apr 20, 2004 | 31.66 | 31.98 | 31.27 | 31.29 | 304,400 | +0.00(+0.00%) |
Apr 19, 2004 | 31.36 | 31.36 | 31.05 | 31.29 | 155,038 | -0.02(-0.07%) |
Apr 16, 2004 | 31.40 | 31.40 | 31.18 | 31.31 | 250,643 | -0.04(-0.13%) |
Apr 15, 2004 | 31.33 | 31.62 | 31.32 | 31.35 | 239,513 | +0.11(+0.35%) |
Apr 14, 2004 | 31.22 | 31.70 | 31.12 | 31.24 | 248,195 | -0.26(-0.81%) |
Apr 13, 2004 | 31.83 | 31.83 | 31.32 | 31.50 | 352,259 | -0.27(-0.85%) |
Apr 12, 2004 | 31.42 | 31.89 | 31.42 | 31.77 | 201,561 | +0.36(+1.14%) |
Apr 08, 2004 | 31.45 | 31.61 | 31.28 | 31.41 | 150,363 | +0.05(+0.17%) |
Apr 07, 2004 | 31.60 | 31.63 | 31.22 | 31.36 | 182,640 | -0.31(-0.99%) |
Apr 06, 2004 | 31.42 | 31.70 | 31.27 | 31.67 | 440,629 | +0.40(+1.29%) |
Apr 05, 2004 | 31.31 | 31.39 | 30.96 | 31.27 | 224,377 | +0.09(+0.30%) |
Apr 02, 2004 | 30.82 | 31.18 | 30.62 | 31.17 | 464,781 | +0.39(+1.27%) |
Apr 01, 2004 | 30.45 | 30.91 | 30.41 | 30.78 | 292,046 | +0.33(+1.09%) |
Mar 31, 2004 | 30.84 | 30.93 | 30.27 | 30.45 | 362,832 | -0.30(-0.98%) |
Mar 30, 2004 | 30.48 | 30.80 | 30.36 | 30.75 | 193,881 | +0.29(+0.96%) |
Mar 29, 2004 | 30.23 | 30.59 | 30.23 | 30.46 | 310,856 | +0.32(+1.06%) |
Mar 26, 2004 | 29.83 | 30.26 | 29.66 | 30.14 | 394,774 | +0.27(+0.89%) |
Mar 25, 2004 | 29.28 | 29.93 | 29.28 | 29.87 | 445,193 | +0.62(+2.10%) |
Mar 24, 2004 | 28.94 | 29.35 | 28.82 | 29.26 | 434,063 | +0.20(+0.70%) |
Mar 23, 2004 | 28.53 | 29.20 | 28.51 | 29.06 | 439,071 | +0.64(+2.26%) |
Mar 22, 2004 | 29.34 | 29.34 | 28.06 | 28.41 | 409,911 | -0.93(-3.15%) |
Mar 19, 2004 | 28.84 | 29.46 | 28.77 | 29.34 | 295,719 | +0.34(+1.18%) |
Mar 18, 2004 | 29.28 | 29.28 | 28.88 | 29.00 | 304,734 | -0.29(-0.98%) |
Mar 17, 2004 | 29.25 | 29.40 | 29.21 | 29.29 | 184,643 | +0.04(+0.14%) |
Mar 16, 2004 | 29.20 | 29.48 | 28.95 | 29.25 | 187,203 | +0.09(+0.31%) |
Mar 15, 2004 | 29.50 | 29.51 | 29.08 | 29.16 | 214,583 | -0.44(-1.47%) |
Mar 12, 2004 | 29.29 | 29.63 | 29.27 | 29.59 | 354,151 | +0.31(+1.04%) |
Mar 11, 2004 | 29.45 | 29.72 | 29.26 | 29.29 | 385,425 | -0.40(-1.33%) |
Mar 10, 2004 | 29.76 | 30.09 | 29.51 | 29.68 | 469,233 | -0.09(-0.29%) |
Mar 09, 2004 | 29.84 | 29.87 | 29.65 | 29.77 | 330,444 | -0.07(-0.24%) |
Mar 08, 2004 | 29.83 | 30.10 | 29.82 | 29.84 | 504,403 | +0.12(+0.41%) |
Mar 05, 2004 | 29.19 | 29.78 | 29.16 | 29.72 | 335,898 | +0.48(+1.64%) |
Mar 04, 2004 | 29.34 | 29.34 | 29.01 | 29.24 | 361,830 | +0.04(+0.12%) |
Mar 03, 2004 | 29.21 | 29.31 | 28.96 | 29.20 | 222,596 | +0.07(+0.23%) |
Mar 02, 2004 | 29.25 | 29.39 | 28.99 | 29.13 | 249,196 | -0.18(-0.61%) |