Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 33.56 | 33.57 | 33.27 | 33.42 | 38,825 | -0.14(-0.42%) |
May 27, 2004 | 33.26 | 33.68 | 33.26 | 33.56 | 79,199 | +0.38(+1.14%) |
May 26, 2004 | 33.10 | 33.26 | 33.03 | 33.18 | 67,461 | +0.09(+0.26%) |
May 25, 2004 | 32.37 | 33.11 | 32.25 | 33.10 | 94,936 | +0.54(+1.67%) |
May 24, 2004 | 32.29 | 32.75 | 32.29 | 32.55 | 80,747 | +0.36(+1.13%) |
May 21, 2004 | 32.33 | 32.55 | 32.10 | 32.19 | 48,112 | +0.42(+1.32%) |
May 20, 2004 | 31.75 | 32.17 | 31.68 | 31.77 | 50,176 | -0.12(-0.39%) |
May 19, 2004 | 32.14 | 32.68 | 31.72 | 31.89 | 172,587 | +0.09(+0.29%) |
May 18, 2004 | 31.30 | 31.89 | 31.30 | 31.80 | 196,837 | +0.58(+1.86%) |
May 17, 2004 | 31.44 | 31.55 | 31.18 | 31.22 | 82,295 | -0.70(-2.19%) |
May 14, 2004 | 32.08 | 32.08 | 31.73 | 31.92 | 285,969 | -0.06(-0.19%) |
May 13, 2004 | 31.55 | 32.10 | 31.55 | 31.98 | 145,757 | +0.34(+1.08%) |
May 12, 2004 | 31.75 | 31.75 | 31.11 | 31.64 | 67,203 | -0.07(-0.22%) |
May 11, 2004 | 31.53 | 31.82 | 31.45 | 31.71 | 223,796 | +0.42(+1.34%) |
May 10, 2004 | 31.04 | 31.67 | 30.92 | 31.29 | 990,250 | -0.16(-0.49%) |
May 07, 2004 | 32.37 | 32.56 | 31.44 | 31.44 | 460,491 | -1.16(-3.54%) |
May 06, 2004 | 32.55 | 32.75 | 32.29 | 32.60 | 191,549 | -0.43(-1.31%) |
May 05, 2004 | 33.30 | 33.30 | 32.99 | 33.03 | 41,792 | -0.07(-0.21%) |
May 04, 2004 | 32.75 | 33.43 | 32.75 | 33.10 | 190,775 | +0.35(+1.06%) |
May 03, 2004 | 32.64 | 32.87 | 32.41 | 32.75 | 328,922 | +0.05(+0.14%) |
Apr 30, 2004 | 32.83 | 33.06 | 32.62 | 32.71 | 73,652 | -0.11(-0.33%) |
Apr 29, 2004 | 33.30 | 33.56 | 32.57 | 32.82 | 286,614 | -0.47(-1.40%) |
Apr 28, 2004 | 34.03 | 34.03 | 33.24 | 33.28 | 355,494 | -1.19(-3.46%) |
Apr 27, 2004 | 34.50 | 34.65 | 34.34 | 34.48 | 139,566 | -0.02(-0.07%) |
Apr 26, 2004 | 34.73 | 34.89 | 34.34 | 34.50 | 31,602 | -0.05(-0.13%) |
Apr 23, 2004 | 34.96 | 34.96 | 34.16 | 34.55 | 47,339 | -0.29(-0.85%) |
Apr 22, 2004 | 33.76 | 34.89 | 33.76 | 34.84 | 351,108 | +1.02(+3.00%) |
Apr 21, 2004 | 34.03 | 34.03 | 33.46 | 33.82 | 56,626 | -0.05(-0.16%) |
Apr 20, 2004 | 34.89 | 34.95 | 33.88 | 33.88 | 81,650 | -0.97(-2.78%) |
Apr 19, 2004 | 35.00 | 35.00 | 34.62 | 34.85 | 196,837 | -0.08(-0.22%) |
Apr 16, 2004 | 34.51 | 34.93 | 34.51 | 34.93 | 44,372 | +0.40(+1.15%) |
Apr 15, 2004 | 34.54 | 34.57 | 34.22 | 34.53 | 184,583 | +0.29(+0.86%) |
Apr 14, 2004 | 34.12 | 34.65 | 34.11 | 34.24 | 72,491 | -0.03(-0.09%) |
Apr 13, 2004 | 35.12 | 35.12 | 34.12 | 34.27 | 75,458 | -0.74(-2.10%) |
Apr 12, 2004 | 34.62 | 35.05 | 34.62 | 35.00 | 49,660 | +0.43(+1.26%) |
Apr 08, 2004 | 35.04 | 35.06 | 34.44 | 34.57 | 157,108 | -0.26(-0.73%) |
Apr 07, 2004 | 35.08 | 35.22 | 34.73 | 34.82 | 92,485 | -0.50(-1.40%) |
Apr 06, 2004 | 35.12 | 35.32 | 34.96 | 35.32 | 150,917 | +0.20(+0.57%) |
Apr 05, 2004 | 35.24 | 35.24 | 34.89 | 35.12 | 137,889 | -0.09(-0.26%) |
Apr 02, 2004 | 34.89 | 35.27 | 34.82 | 35.21 | 145,370 | +0.59(+1.70%) |
Apr 01, 2004 | 34.65 | 34.84 | 34.42 | 34.62 | 277,971 | +0.14(+0.40%) |
Mar 31, 2004 | 34.42 | 34.61 | 34.25 | 34.48 | 80,747 | -0.09(-0.27%) |
Mar 30, 2004 | 34.38 | 34.59 | 34.26 | 34.58 | 62,946 | +0.31(+0.90%) |
Mar 29, 2004 | 34.11 | 34.50 | 34.11 | 34.27 | 132,600 | +0.43(+1.26%) |
Mar 26, 2004 | 33.49 | 33.94 | 33.49 | 33.84 | 196,450 | +0.08(+0.23%) |
Mar 25, 2004 | 33.22 | 33.83 | 33.11 | 33.76 | 122,152 | +0.81(+2.47%) |
Mar 24, 2004 | 32.95 | 33.11 | 32.75 | 32.95 | 207,672 | -0.12(-0.35%) |
Mar 23, 2004 | 33.06 | 33.41 | 32.96 | 33.06 | 78,425 | +0.18(+0.54%) |
Mar 22, 2004 | 33.34 | 33.49 | 32.69 | 32.89 | 251,529 | -0.79(-2.35%) |
Mar 19, 2004 | 33.72 | 33.99 | 33.58 | 33.68 | 131,698 | +0.05(+0.16%) |
Mar 18, 2004 | 33.53 | 33.72 | 33.39 | 33.62 | 65,784 | -0.12(-0.34%) |
Mar 17, 2004 | 33.41 | 33.78 | 33.41 | 33.74 | 132,342 | +0.59(+1.78%) |
Mar 16, 2004 | 33.49 | 33.49 | 32.79 | 33.15 | 210,897 | +0.31(+0.94%) |
Mar 15, 2004 | 33.61 | 33.61 | 32.84 | 32.84 | 215,670 | -0.92(-2.73%) |
Mar 12, 2004 | 33.53 | 33.80 | 33.34 | 33.76 | 234,889 | +0.51(+1.54%) |
Mar 11, 2004 | 33.31 | 33.91 | 33.18 | 33.25 | 428,373 | -0.09(-0.26%) |
Mar 10, 2004 | 34.39 | 34.39 | 33.30 | 33.34 | 768,518 | -1.08(-3.13%) |
Mar 09, 2004 | 35.00 | 35.01 | 34.34 | 34.41 | 811,084 | -0.74(-2.12%) |
Mar 08, 2004 | 35.51 | 35.51 | 35.09 | 35.16 | 108,737 | -0.35(-0.98%) |
Mar 05, 2004 | 35.31 | 35.69 | 35.31 | 35.51 | 57,529 | +0.11(+0.31%) |
Mar 04, 2004 | 35.39 | 35.55 | 35.13 | 35.40 | 86,551 | +0.02(+0.04%) |
Mar 03, 2004 | 35.51 | 35.51 | 35.06 | 35.38 | 223,022 | -0.18(-0.50%) |
Mar 02, 2004 | 35.89 | 35.96 | 35.51 | 35.56 | 97,515 | -0.42(-1.16%) |