Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 34.41 | 34.56 | 33.99 | 34.48 | 8,895,977 | -0.05(-0.14%) |
May 27, 2004 | 34.44 | 34.58 | 34.39 | 34.53 | 9,133,989 | +0.19(+0.56%) |
May 26, 2004 | 34.16 | 34.61 | 34.14 | 34.34 | 14,660,951 | +0.07(+0.22%) |
May 25, 2004 | 33.51 | 34.47 | 33.49 | 34.26 | 13,166,304 | +0.65(+1.93%) |
May 24, 2004 | 34.03 | 34.09 | 33.56 | 33.61 | 10,087,170 | -0.39(-1.15%) |
May 21, 2004 | 33.84 | 34.06 | 33.77 | 34.00 | 10,673,879 | +0.22(+0.66%) |
May 20, 2004 | 33.57 | 33.91 | 33.56 | 33.78 | 7,368,690 | +0.19(+0.55%) |
May 19, 2004 | 33.91 | 33.94 | 33.59 | 33.59 | 9,288,948 | -0.22(-0.64%) |
May 18, 2004 | 33.96 | 33.97 | 33.75 | 33.81 | 8,663,458 | -0.04(-0.13%) |
May 17, 2004 | 33.53 | 34.10 | 33.50 | 33.85 | 10,066,326 | +0.11(+0.33%) |
May 14, 2004 | 33.75 | 34.03 | 33.46 | 33.74 | 8,714,195 | -0.25(-0.75%) |
May 13, 2004 | 34.19 | 34.19 | 33.77 | 33.99 | 10,695,532 | -0.19(-0.56%) |
May 12, 2004 | 34.04 | 34.21 | 33.73 | 34.19 | 9,368,932 | +0.06(+0.18%) |
May 11, 2004 | 34.59 | 34.90 | 33.98 | 34.12 | 13,321,909 | -0.19(-0.56%) |
May 10, 2004 | 33.90 | 34.63 | 33.90 | 34.32 | 18,545,578 | +0.09(+0.27%) |
May 07, 2004 | 34.05 | 34.64 | 34.01 | 34.22 | 17,848,508 | +0.28(+0.84%) |
May 06, 2004 | 33.44 | 34.06 | 33.43 | 33.94 | 14,014,133 | +0.47(+1.41%) |
May 05, 2004 | 33.73 | 33.88 | 33.43 | 33.47 | 10,340,048 | -0.45(-1.31%) |
May 04, 2004 | 33.90 | 34.04 | 33.68 | 33.91 | 10,559,317 | -0.08(-0.24%) |
May 03, 2004 | 33.56 | 34.03 | 33.51 | 33.99 | 11,915,648 | +0.56(+1.67%) |
Apr 30, 2004 | 33.44 | 33.76 | 33.34 | 33.44 | 11,891,088 | -0.04(-0.13%) |
Apr 29, 2004 | 33.51 | 33.58 | 33.22 | 33.48 | 10,144,371 | -0.06(-0.17%) |
Apr 28, 2004 | 33.57 | 33.71 | 33.36 | 33.54 | 10,577,091 | -0.11(-0.31%) |
Apr 27, 2004 | 33.36 | 33.82 | 33.35 | 33.64 | 13,767,071 | +0.28(+0.85%) |
Apr 26, 2004 | 33.23 | 33.41 | 33.15 | 33.36 | 9,552,006 | +0.14(+0.41%) |
Apr 23, 2004 | 33.13 | 33.33 | 33.02 | 33.22 | 9,576,566 | +0.02(+0.07%) |
Apr 22, 2004 | 33.07 | 33.41 | 32.93 | 33.20 | 11,542,229 | -0.02(-0.07%) |
Apr 21, 2004 | 32.83 | 33.39 | 32.81 | 33.22 | 12,403,469 | +0.34(+1.04%) |
Apr 20, 2004 | 33.24 | 33.28 | 32.83 | 32.88 | 12,238,492 | -0.49(-1.47%) |
Apr 19, 2004 | 33.28 | 33.46 | 33.04 | 33.37 | 12,304,256 | -0.13(-0.39%) |
Apr 16, 2004 | 33.83 | 33.85 | 33.30 | 33.50 | 18,376,400 | -0.24(-0.72%) |
Apr 15, 2004 | 32.79 | 33.90 | 32.72 | 33.74 | 31,261,226 | +1.19(+3.65%) |
Apr 14, 2004 | 31.77 | 32.55 | 31.72 | 32.55 | 14,953,417 | +0.75(+2.35%) |
Apr 13, 2004 | 32.14 | 32.24 | 31.77 | 31.80 | 17,407,870 | +0.12(+0.37%) |
Apr 12, 2004 | 31.48 | 31.72 | 31.45 | 31.69 | 8,638,251 | +0.20(+0.65%) |
Apr 08, 2004 | 32.03 | 32.06 | 31.27 | 31.48 | 12,962,547 | -0.32(-0.99%) |
Apr 07, 2004 | 31.86 | 32.02 | 31.74 | 31.80 | 10,052,914 | -0.06(-0.19%) |
Apr 06, 2004 | 31.62 | 31.87 | 31.60 | 31.86 | 8,147,845 | -0.02(-0.08%) |
Apr 05, 2004 | 31.67 | 31.88 | 31.45 | 31.88 | 11,507,973 | +0.21(+0.66%) |
Apr 02, 2004 | 30.88 | 31.72 | 30.88 | 31.67 | 11,975,596 | +0.41(+1.31%) |
Apr 01, 2004 | 31.59 | 31.70 | 31.17 | 31.27 | 10,310,155 | -0.12(-0.39%) |
Mar 31, 2004 | 31.28 | 31.51 | 31.13 | 31.39 | 11,637,078 | +0.19(+0.60%) |
Mar 30, 2004 | 31.26 | 31.47 | 31.12 | 31.20 | 9,298,966 | -0.09(-0.30%) |
Mar 29, 2004 | 31.20 | 31.48 | 31.19 | 31.30 | 10,629,444 | +0.27(+0.88%) |
Mar 26, 2004 | 31.25 | 31.25 | 30.97 | 31.02 | 9,319,810 | -0.04(-0.14%) |
Mar 25, 2004 | 30.91 | 31.10 | 30.60 | 31.07 | 15,843,096 | +0.34(+1.11%) |
Mar 24, 2004 | 30.67 | 30.94 | 30.63 | 30.73 | 11,061,518 | +0.00(+0.00%) |
Mar 23, 2004 | 30.96 | 30.96 | 30.54 | 30.73 | 10,621,365 | +0.09(+0.30%) |
Mar 22, 2004 | 30.97 | 30.98 | 30.48 | 30.63 | 15,037,279 | -0.34(-1.10%) |
Mar 19, 2004 | 31.56 | 31.65 | 30.95 | 30.97 | 16,415,101 | -0.58(-1.82%) |
Mar 18, 2004 | 31.51 | 31.79 | 31.49 | 31.55 | 10,013,165 | +0.06(+0.20%) |
Mar 17, 2004 | 31.75 | 31.96 | 31.33 | 31.49 | 12,279,049 | -0.12(-0.39%) |
Mar 16, 2004 | 31.42 | 31.70 | 31.32 | 31.61 | 10,637,362 | +0.32(+1.01%) |
Mar 15, 2004 | 31.38 | 31.62 | 31.12 | 31.30 | 12,728,736 | -0.09(-0.28%) |
Mar 12, 2004 | 31.66 | 31.71 | 31.25 | 31.38 | 16,222,170 | -0.25(-0.78%) |
Mar 11, 2004 | 31.96 | 32.37 | 31.56 | 31.63 | 15,902,881 | -0.41(-1.28%) |
Mar 10, 2004 | 32.56 | 32.64 | 32.01 | 32.04 | 15,100,135 | -0.56(-1.71%) |
Mar 09, 2004 | 32.83 | 32.83 | 32.52 | 32.60 | 10,379,798 | -0.27(-0.81%) |
Mar 08, 2004 | 33.07 | 33.27 | 32.79 | 32.86 | 9,029,929 | -0.02(-0.06%) |
Mar 05, 2004 | 32.69 | 33.13 | 32.66 | 32.88 | 11,539,159 | +0.06(+0.19%) |
Mar 04, 2004 | 32.83 | 32.94 | 32.70 | 32.82 | 6,395,473 | -0.12(-0.36%) |
Mar 03, 2004 | 32.61 | 33.05 | 32.61 | 32.94 | 10,836,594 | +0.22(+0.66%) |
Mar 02, 2004 | 33.12 | 33.23 | 32.68 | 32.72 | 17,305,588 | -0.55(-1.66%) |