Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 31.90 | 32.04 | 31.76 | 31.76 | 1,779,937 | -0.09(-0.28%) |
May 27, 2004 | 31.67 | 31.88 | 31.55 | 31.84 | 2,850,851 | +0.52(+1.67%) |
May 26, 2004 | 31.38 | 31.55 | 31.26 | 31.32 | 4,536,055 | +0.15(+0.48%) |
May 25, 2004 | 30.79 | 31.21 | 30.70 | 31.17 | 3,310,562 | +0.39(+1.26%) |
May 24, 2004 | 30.74 | 30.91 | 30.73 | 30.79 | 4,383,757 | +0.31(+1.00%) |
May 21, 2004 | 30.29 | 30.63 | 30.26 | 30.48 | 2,832,199 | +0.45(+1.49%) |
May 20, 2004 | 30.07 | 30.32 | 29.94 | 30.03 | 2,402,277 | +0.04(+0.12%) |
May 19, 2004 | 30.62 | 30.79 | 29.88 | 30.00 | 3,666,415 | -0.10(-0.35%) |
May 18, 2004 | 30.12 | 30.34 | 29.93 | 30.10 | 3,370,407 | +0.18(+0.60%) |
May 17, 2004 | 30.18 | 30.18 | 29.85 | 29.92 | 3,605,898 | -0.73(-2.38%) |
May 14, 2004 | 30.44 | 30.73 | 30.18 | 30.65 | 2,914,722 | +0.10(+0.34%) |
May 13, 2004 | 30.41 | 30.59 | 30.14 | 30.55 | 2,446,960 | +0.05(+0.17%) |
May 12, 2004 | 30.56 | 30.65 | 29.85 | 30.50 | 4,242,462 | -0.04(-0.15%) |
May 11, 2004 | 30.22 | 30.56 | 30.15 | 30.54 | 2,955,111 | +0.21(+0.69%) |
May 10, 2004 | 30.48 | 30.56 | 30.11 | 30.33 | 4,097,142 | -0.60(-1.93%) |
May 07, 2004 | 31.49 | 31.58 | 30.85 | 30.93 | 3,390,400 | -0.87(-2.74%) |
May 06, 2004 | 32.01 | 32.01 | 31.63 | 31.80 | 2,170,006 | -0.39(-1.23%) |
May 05, 2004 | 32.19 | 32.29 | 31.87 | 32.19 | 3,109,019 | +0.14(+0.44%) |
May 04, 2004 | 32.05 | 32.27 | 31.91 | 32.05 | 3,283,725 | +0.24(+0.75%) |
May 03, 2004 | 31.80 | 31.97 | 31.65 | 31.81 | 2,563,028 | +0.01(+0.05%) |
Apr 30, 2004 | 32.16 | 32.27 | 31.64 | 31.80 | 2,735,051 | -0.34(-1.07%) |
Apr 29, 2004 | 32.38 | 32.39 | 31.87 | 32.14 | 3,186,711 | -0.24(-0.74%) |
Apr 28, 2004 | 32.59 | 32.72 | 32.24 | 32.38 | 4,316,934 | -0.16(-0.50%) |
Apr 27, 2004 | 32.62 | 32.93 | 32.39 | 32.55 | 2,890,166 | -0.07(-0.23%) |
Apr 26, 2004 | 33.15 | 33.31 | 32.52 | 32.62 | 3,296,875 | -0.40(-1.20%) |
Apr 23, 2004 | 33.11 | 33.20 | 32.69 | 33.01 | 1,402,077 | -0.19(-0.58%) |
Apr 22, 2004 | 32.91 | 33.25 | 32.08 | 33.21 | 3,574,634 | +0.30(+0.91%) |
Apr 21, 2004 | 33.01 | 33.01 | 31.99 | 32.91 | 4,708,748 | +0.03(+0.09%) |
Apr 20, 2004 | 33.31 | 33.46 | 32.82 | 32.88 | 3,046,221 | -0.34(-1.01%) |
Apr 19, 2004 | 33.16 | 33.31 | 32.87 | 33.22 | 2,707,275 | -0.10(-0.29%) |
Apr 16, 2004 | 33.28 | 33.36 | 32.91 | 33.31 | 3,207,241 | +0.45(+1.38%) |
Apr 15, 2004 | 33.02 | 33.02 | 32.42 | 32.86 | 2,339,480 | -0.01(-0.05%) |
Apr 14, 2004 | 33.28 | 33.28 | 32.84 | 32.87 | 4,545,179 | -0.45(-1.34%) |
Apr 13, 2004 | 34.28 | 34.28 | 33.28 | 33.32 | 2,238,708 | -0.77(-2.27%) |
Apr 12, 2004 | 34.24 | 34.51 | 34.10 | 34.10 | 1,513,047 | +0.16(+0.48%) |
Apr 08, 2004 | 34.43 | 34.46 | 33.85 | 33.93 | 1,794,160 | -0.34(-0.98%) |
Apr 07, 2004 | 34.55 | 34.55 | 34.13 | 34.27 | 3,131,159 | -0.29(-0.84%) |
Apr 06, 2004 | 34.36 | 34.65 | 34.08 | 34.56 | 4,113,781 | +0.17(+0.50%) |
Apr 05, 2004 | 33.91 | 34.43 | 33.82 | 34.39 | 4,781,475 | +0.15(+0.44%) |
Apr 02, 2004 | 34.32 | 34.33 | 33.98 | 34.24 | 4,392,881 | +0.25(+0.72%) |
Apr 01, 2004 | 33.50 | 34.04 | 33.50 | 33.99 | 3,699,558 | +0.52(+1.56%) |
Mar 31, 2004 | 33.39 | 33.54 | 33.27 | 33.47 | 3,739,544 | +0.16(+0.49%) |
Mar 30, 2004 | 33.82 | 33.82 | 32.93 | 33.31 | 2,659,506 | +0.08(+0.25%) |
Mar 29, 2004 | 32.93 | 33.37 | 32.88 | 33.22 | 3,517,740 | +0.53(+1.62%) |
Mar 26, 2004 | 32.42 | 32.81 | 32.42 | 32.69 | 2,825,356 | +0.33(+1.01%) |
Mar 25, 2004 | 32.15 | 32.49 | 31.84 | 32.37 | 3,608,045 | +0.43(+1.35%) |
Mar 24, 2004 | 31.60 | 32.37 | 31.29 | 31.93 | 4,546,655 | +0.41(+1.30%) |
Mar 23, 2004 | 31.45 | 31.89 | 31.38 | 31.52 | 4,851,519 | +0.25(+0.79%) |
Mar 22, 2004 | 32.23 | 32.23 | 31.17 | 31.28 | 5,586,036 | -0.40(-1.27%) |
Mar 19, 2004 | 31.45 | 32.25 | 31.44 | 31.68 | 3,651,386 | -0.12(-0.38%) |
Mar 18, 2004 | 31.67 | 32.05 | 31.16 | 31.80 | 2,220,862 | +0.04(+0.12%) |
Mar 17, 2004 | 31.11 | 32.05 | 31.11 | 31.76 | 4,603,817 | +1.27(+4.18%) |
Mar 16, 2004 | 30.91 | 31.20 | 30.29 | 30.49 | 5,985,902 | -0.42(-1.35%) |
Mar 15, 2004 | 31.58 | 32.17 | 30.78 | 30.91 | 4,643,804 | -1.10(-3.42%) |
Mar 12, 2004 | 31.79 | 32.18 | 31.72 | 32.00 | 6,943,297 | +0.36(+1.13%) |
Mar 11, 2004 | 32.79 | 32.84 | 31.58 | 31.64 | 6,203,680 | -1.45(-4.39%) |
Mar 10, 2004 | 33.75 | 33.89 | 33.09 | 33.10 | 3,531,695 | -0.62(-1.83%) |
Mar 09, 2004 | 33.70 | 33.83 | 33.36 | 33.72 | 3,091,172 | +0.00(+0.00%) |
Mar 08, 2004 | 34.20 | 34.24 | 33.72 | 33.72 | 1,797,917 | -0.28(-0.81%) |
Mar 05, 2004 | 33.76 | 34.15 | 33.59 | 33.99 | 3,588,320 | +0.01(+0.02%) |
Mar 04, 2004 | 33.72 | 34.06 | 33.58 | 33.98 | 2,125,324 | +0.14(+0.42%) |
Mar 03, 2004 | 33.63 | 33.87 | 33.59 | 33.84 | 2,073,663 | +0.14(+0.42%) |
Mar 02, 2004 | 33.69 | 33.96 | 33.48 | 33.70 | 2,486,007 | -0.02(-0.07%) |