Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 34.46 | 34.60 | 34.32 | 34.50 | 358,096 | -0.34(-0.98%) |
May 27, 2004 | 34.81 | 35.03 | 34.78 | 34.84 | 264,585 | +0.42(+1.21%) |
May 26, 2004 | 34.39 | 34.56 | 34.30 | 34.43 | 171,650 | +0.25(+0.73%) |
May 25, 2004 | 33.63 | 34.20 | 33.54 | 34.18 | 184,290 | +0.46(+1.36%) |
May 24, 2004 | 34.11 | 34.17 | 33.71 | 33.72 | 257,116 | -0.10(-0.29%) |
May 21, 2004 | 33.80 | 34.02 | 33.76 | 33.81 | 137,320 | +0.88(+2.69%) |
May 20, 2004 | 32.89 | 33.07 | 32.76 | 32.93 | 206,986 | -0.61(-1.83%) |
May 19, 2004 | 33.73 | 34.06 | 33.42 | 33.54 | 184,290 | -0.01(-0.04%) |
May 18, 2004 | 33.42 | 33.68 | 33.21 | 33.56 | 365,134 | +0.49(+1.50%) |
May 17, 2004 | 33.33 | 33.33 | 32.66 | 33.06 | 458,931 | -0.45(-1.33%) |
May 14, 2004 | 33.80 | 33.89 | 33.41 | 33.51 | 579,015 | -0.75(-2.19%) |
May 13, 2004 | 34.06 | 34.34 | 33.86 | 34.26 | 264,873 | -0.90(-2.55%) |
May 12, 2004 | 35.07 | 35.16 | 34.54 | 35.16 | 164,324 | +0.09(+0.26%) |
May 11, 2004 | 34.64 | 35.19 | 34.56 | 35.07 | 227,813 | +0.40(+1.16%) |
May 10, 2004 | 34.53 | 34.81 | 34.27 | 34.66 | 272,342 | -0.87(-2.45%) |
May 07, 2004 | 35.71 | 35.89 | 35.52 | 35.53 | 235,714 | -0.36(-0.99%) |
May 06, 2004 | 36.27 | 36.58 | 35.71 | 35.89 | 205,980 | -1.18(-3.19%) |
May 05, 2004 | 37.25 | 37.55 | 37.01 | 37.07 | 204,256 | -0.10(-0.28%) |
May 04, 2004 | 36.41 | 37.40 | 36.41 | 37.18 | 171,506 | +0.59(+1.62%) |
May 03, 2004 | 36.51 | 36.83 | 36.45 | 36.58 | 83,742 | +0.17(+0.46%) |
Apr 30, 2004 | 36.48 | 36.86 | 36.05 | 36.42 | 213,593 | +0.52(+1.44%) |
Apr 29, 2004 | 36.30 | 36.44 | 35.57 | 35.90 | 185,440 | -0.22(-0.62%) |
Apr 28, 2004 | 36.75 | 36.86 | 36.02 | 36.12 | 192,334 | -0.61(-1.67%) |
Apr 27, 2004 | 36.55 | 36.86 | 36.52 | 36.74 | 199,660 | +0.53(+1.46%) |
Apr 26, 2004 | 36.55 | 36.65 | 36.15 | 36.21 | 186,158 | -0.10(-0.27%) |
Apr 23, 2004 | 36.20 | 36.64 | 36.20 | 36.31 | 224,797 | +0.56(+1.56%) |
Apr 22, 2004 | 34.76 | 35.82 | 34.76 | 35.75 | 353,068 | +1.04(+3.01%) |
Apr 21, 2004 | 34.48 | 34.70 | 34.39 | 34.70 | 222,786 | -0.81(-2.27%) |
Apr 20, 2004 | 35.61 | 35.99 | 35.51 | 35.51 | 330,229 | +0.22(+0.63%) |
Apr 19, 2004 | 35.16 | 35.30 | 34.84 | 35.29 | 148,955 | +0.40(+1.16%) |
Apr 16, 2004 | 34.64 | 35.00 | 34.60 | 34.89 | 273,348 | +0.95(+2.79%) |
Apr 15, 2004 | 34.04 | 34.15 | 33.80 | 33.94 | 282,397 | -0.50(-1.46%) |
Apr 14, 2004 | 34.74 | 34.76 | 34.32 | 34.44 | 164,755 | -0.34(-0.98%) |
Apr 13, 2004 | 34.97 | 35.19 | 34.70 | 34.78 | 245,769 | -1.11(-3.08%) |
Apr 12, 2004 | 35.78 | 35.92 | 35.73 | 35.89 | 113,763 | -0.17(-0.48%) |
Apr 08, 2004 | 36.41 | 36.48 | 36.06 | 36.06 | 153,551 | +0.03(+0.10%) |
Apr 07, 2004 | 35.99 | 36.49 | 35.99 | 36.03 | 208,853 | -0.03(-0.10%) |
Apr 06, 2004 | 36.06 | 36.08 | 35.71 | 36.06 | 237,725 | -0.90(-2.43%) |
Apr 05, 2004 | 36.20 | 36.96 | 36.18 | 36.96 | 252,520 | +0.93(+2.59%) |
Apr 02, 2004 | 35.57 | 36.18 | 35.57 | 36.03 | 335,257 | +0.19(+0.54%) |
Apr 01, 2004 | 35.51 | 36.10 | 35.51 | 35.83 | 264,873 | -0.23(-0.64%) |
Mar 31, 2004 | 36.19 | 36.19 | 35.85 | 36.06 | 137,033 | -0.15(-0.42%) |
Mar 30, 2004 | 35.57 | 36.38 | 35.57 | 36.22 | 233,703 | +0.08(+0.23%) |
Mar 29, 2004 | 35.64 | 36.32 | 35.64 | 36.13 | 240,023 | +1.25(+3.57%) |
Mar 26, 2004 | 34.81 | 35.16 | 34.74 | 34.89 | 130,425 | +0.46(+1.33%) |
Mar 25, 2004 | 33.70 | 34.46 | 33.59 | 34.43 | 265,447 | +0.87(+2.59%) |
Mar 24, 2004 | 33.62 | 33.73 | 33.41 | 33.56 | 87,620 | -0.06(-0.17%) |
Mar 23, 2004 | 33.47 | 33.70 | 33.36 | 33.61 | 122,238 | +0.75(+2.29%) |
Mar 22, 2004 | 33.29 | 33.29 | 32.79 | 32.86 | 257,978 | -0.91(-2.70%) |
Mar 19, 2004 | 33.83 | 34.09 | 33.73 | 33.77 | 183,429 | -0.48(-1.40%) |
Mar 18, 2004 | 34.11 | 34.39 | 34.11 | 34.25 | 148,955 | +0.01(+0.02%) |
Mar 17, 2004 | 33.76 | 34.36 | 33.76 | 34.25 | 423,308 | +1.00(+3.02%) |
Mar 16, 2004 | 33.19 | 33.35 | 32.94 | 33.24 | 200,522 | +0.23(+0.70%) |
Mar 15, 2004 | 33.45 | 33.45 | 32.93 | 33.01 | 291,734 | -0.50(-1.50%) |
Mar 12, 2004 | 33.00 | 33.57 | 33.00 | 33.51 | 219,051 | +1.02(+3.13%) |
Mar 11, 2004 | 32.72 | 32.96 | 32.50 | 32.50 | 303,368 | -1.41(-4.15%) |
Mar 10, 2004 | 34.47 | 34.47 | 33.87 | 33.90 | 149,960 | -0.56(-1.62%) |
Mar 09, 2004 | 34.64 | 34.70 | 34.11 | 34.46 | 474,732 | -0.18(-0.52%) |
Mar 08, 2004 | 34.98 | 35.21 | 34.64 | 34.64 | 280,817 | -0.29(-0.84%) |
Mar 05, 2004 | 34.48 | 35.12 | 34.47 | 34.93 | 200,378 | +0.45(+1.31%) |
Mar 04, 2004 | 34.46 | 34.58 | 34.36 | 34.48 | 130,569 | -0.47(-1.33%) |
Mar 03, 2004 | 34.95 | 35.11 | 34.84 | 34.95 | 184,721 | -0.06(-0.18%) |
Mar 02, 2004 | 34.98 | 35.14 | 34.88 | 35.01 | 225,372 | +0.04(+0.12%) |