Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 31.89 | 31.90 | 31.70 | 31.70 | 369,451 | -0.19(-0.61%) |
May 27, 2004 | 31.86 | 32.05 | 31.85 | 31.89 | 421,283 | +0.03(+0.10%) |
May 26, 2004 | 31.69 | 32.01 | 31.62 | 31.86 | 512,142 | +0.17(+0.53%) |
May 25, 2004 | 31.28 | 32.02 | 31.25 | 31.69 | 759,111 | +0.36(+1.16%) |
May 24, 2004 | 31.32 | 31.35 | 31.12 | 31.33 | 630,305 | +0.04(+0.12%) |
May 21, 2004 | 31.47 | 31.58 | 31.29 | 31.29 | 547,467 | -0.18(-0.56%) |
May 20, 2004 | 31.45 | 31.73 | 31.45 | 31.47 | 503,657 | -0.01(-0.02%) |
May 19, 2004 | 31.73 | 31.82 | 31.47 | 31.47 | 541,451 | -0.18(-0.57%) |
May 18, 2004 | 32.10 | 32.10 | 31.47 | 31.65 | 391,973 | -0.28(-0.87%) |
May 17, 2004 | 32.37 | 32.41 | 31.93 | 31.93 | 392,436 | -0.45(-1.40%) |
May 14, 2004 | 32.12 | 32.57 | 31.80 | 32.39 | 451,518 | +0.05(+0.16%) |
May 13, 2004 | 32.61 | 32.63 | 32.28 | 32.34 | 269,491 | -0.27(-0.82%) |
May 12, 2004 | 33.09 | 33.09 | 32.35 | 32.60 | 353,100 | -0.47(-1.41%) |
May 11, 2004 | 33.16 | 33.34 | 33.00 | 33.07 | 197,760 | -0.01(-0.02%) |
May 10, 2004 | 33.39 | 33.39 | 33.01 | 33.07 | 278,130 | -0.32(-0.97%) |
May 07, 2004 | 34.01 | 34.25 | 33.39 | 33.40 | 284,300 | -0.61(-1.79%) |
May 06, 2004 | 34.36 | 34.36 | 33.87 | 34.01 | 130,966 | -0.41(-1.19%) |
May 05, 2004 | 34.09 | 34.44 | 33.87 | 34.42 | 153,642 | +0.33(+0.97%) |
May 04, 2004 | 34.03 | 34.12 | 33.84 | 34.09 | 163,978 | -0.11(-0.32%) |
May 03, 2004 | 34.00 | 34.24 | 33.76 | 34.20 | 178,169 | +0.29(+0.86%) |
Apr 30, 2004 | 33.72 | 34.03 | 33.70 | 33.90 | 227,995 | +0.12(+0.36%) |
Apr 29, 2004 | 33.84 | 33.91 | 33.61 | 33.78 | 201,308 | -0.06(-0.17%) |
Apr 28, 2004 | 34.20 | 34.21 | 33.74 | 33.84 | 149,169 | -0.36(-1.04%) |
Apr 27, 2004 | 34.62 | 34.68 | 34.20 | 34.20 | 122,482 | -0.27(-0.79%) |
Apr 26, 2004 | 34.55 | 34.67 | 34.33 | 34.47 | 129,269 | +0.01(+0.04%) |
Apr 23, 2004 | 34.49 | 34.51 | 34.33 | 34.45 | 145,775 | +0.13(+0.38%) |
Apr 22, 2004 | 33.96 | 34.43 | 33.69 | 34.33 | 176,164 | +0.40(+1.18%) |
Apr 21, 2004 | 33.51 | 33.94 | 33.31 | 33.92 | 152,408 | +0.51(+1.51%) |
Apr 20, 2004 | 33.48 | 33.68 | 33.42 | 33.42 | 160,738 | -0.12(-0.37%) |
Apr 19, 2004 | 33.40 | 33.54 | 33.06 | 33.54 | 303,120 | +0.30(+0.92%) |
Apr 16, 2004 | 33.03 | 33.44 | 33.03 | 33.24 | 155,493 | -0.02(-0.06%) |
Apr 15, 2004 | 32.83 | 33.26 | 32.83 | 33.26 | 211,027 | +0.39(+1.18%) |
Apr 14, 2004 | 33.00 | 33.04 | 32.80 | 32.87 | 249,592 | -0.17(-0.53%) |
Apr 13, 2004 | 33.35 | 33.35 | 33.04 | 33.04 | 249,129 | -0.30(-0.91%) |
Apr 12, 2004 | 33.71 | 33.71 | 33.13 | 33.35 | 226,453 | -0.36(-1.08%) |
Apr 08, 2004 | 33.83 | 33.94 | 33.39 | 33.71 | 162,281 | -0.18(-0.54%) |
Apr 07, 2004 | 33.99 | 34.10 | 33.71 | 33.89 | 117,854 | -0.10(-0.29%) |
Apr 06, 2004 | 34.00 | 34.00 | 33.63 | 33.99 | 146,700 | -0.01(-0.04%) |
Apr 05, 2004 | 33.65 | 34.03 | 33.43 | 34.00 | 245,272 | +0.29(+0.85%) |
Apr 02, 2004 | 34.49 | 34.49 | 33.68 | 33.72 | 772,069 | -0.89(-2.57%) |
Apr 01, 2004 | 34.03 | 34.60 | 33.87 | 34.60 | 256,071 | +0.39(+1.14%) |
Mar 31, 2004 | 33.81 | 34.27 | 33.61 | 34.22 | 226,761 | +0.34(+1.00%) |
Mar 30, 2004 | 33.63 | 33.90 | 33.42 | 33.88 | 222,750 | +0.22(+0.65%) |
Mar 29, 2004 | 33.50 | 33.80 | 33.42 | 33.66 | 432,235 | +0.17(+0.50%) |
Mar 26, 2004 | 33.69 | 33.71 | 33.43 | 33.49 | 271,959 | -0.27(-0.79%) |
Mar 25, 2004 | 33.43 | 33.75 | 33.43 | 33.75 | 201,000 | +0.33(+0.99%) |
Mar 24, 2004 | 33.70 | 33.82 | 33.42 | 33.42 | 208,713 | -0.36(-1.07%) |
Mar 23, 2004 | 33.55 | 33.88 | 33.35 | 33.79 | 365,749 | -0.02(-0.06%) |
Mar 22, 2004 | 33.51 | 33.98 | 33.14 | 33.81 | 398,452 | +0.17(+0.50%) |
Mar 19, 2004 | 33.92 | 33.94 | 33.61 | 33.64 | 244,347 | -0.28(-0.82%) |
Mar 18, 2004 | 33.64 | 33.92 | 33.51 | 33.92 | 456,762 | +0.17(+0.50%) |
Mar 17, 2004 | 33.17 | 33.76 | 33.17 | 33.75 | 382,101 | +0.58(+1.76%) |
Mar 16, 2004 | 32.90 | 33.19 | 32.77 | 33.16 | 341,993 | +0.30(+0.91%) |
Mar 15, 2004 | 33.32 | 33.32 | 32.83 | 32.87 | 456,917 | -0.37(-1.11%) |
Mar 12, 2004 | 32.93 | 33.25 | 32.59 | 33.24 | 437,788 | +0.30(+0.91%) |
Mar 11, 2004 | 32.83 | 32.98 | 32.74 | 32.94 | 393,670 | +0.12(+0.38%) |
Mar 10, 2004 | 33.03 | 33.32 | 32.80 | 32.81 | 348,626 | -0.21(-0.65%) |
Mar 09, 2004 | 32.06 | 33.31 | 31.93 | 33.03 | 540,217 | +1.06(+3.30%) |
Mar 08, 2004 | 32.57 | 32.57 | 31.93 | 31.97 | 2,177,375 | -1.69(-5.03%) |
Mar 05, 2004 | 33.63 | 33.68 | 33.39 | 33.66 | 157,190 | +0.18(+0.54%) |
Mar 04, 2004 | 33.71 | 33.79 | 33.24 | 33.48 | 156,265 | -0.11(-0.33%) |
Mar 03, 2004 | 33.57 | 33.68 | 33.33 | 33.59 | 251,443 | +0.19(+0.56%) |
Mar 02, 2004 | 33.59 | 33.63 | 33.29 | 33.40 | 310,524 | -0.09(-0.27%) |