Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 34.35 | 34.56 | 34.11 | 34.45 | 292,542 | +0.15(+0.43%) |
May 27, 2004 | 34.49 | 34.54 | 33.97 | 34.30 | 225,718 | -0.05(-0.14%) |
May 26, 2004 | 34.51 | 34.67 | 34.26 | 34.35 | 663,296 | -0.16(-0.46%) |
May 25, 2004 | 33.42 | 34.51 | 33.21 | 34.51 | 620,645 | +1.00(+2.97%) |
May 24, 2004 | 33.43 | 33.62 | 33.17 | 33.51 | 300,707 | +0.07(+0.22%) |
May 21, 2004 | 32.91 | 33.43 | 32.91 | 33.43 | 176,836 | +0.43(+1.30%) |
May 20, 2004 | 32.76 | 33.47 | 32.71 | 33.01 | 435,536 | +0.12(+0.37%) |
May 19, 2004 | 33.45 | 33.74 | 32.58 | 32.89 | 592,389 | -0.50(-1.51%) |
May 18, 2004 | 32.81 | 33.46 | 32.81 | 33.39 | 206,595 | +0.48(+1.47%) |
May 17, 2004 | 33.38 | 33.38 | 32.70 | 32.90 | 467,122 | -0.47(-1.39%) |
May 14, 2004 | 33.18 | 33.51 | 33.06 | 33.37 | 373,439 | +0.00(+0.00%) |
May 13, 2004 | 32.95 | 33.50 | 32.95 | 33.37 | 401,050 | +0.31(+0.93%) |
May 12, 2004 | 33.09 | 33.45 | 32.49 | 33.06 | 470,882 | +0.20(+0.62%) |
May 11, 2004 | 32.40 | 33.04 | 32.40 | 32.86 | 374,084 | +0.46(+1.41%) |
May 10, 2004 | 33.12 | 33.12 | 32.02 | 32.40 | 563,812 | -0.72(-2.16%) |
May 07, 2004 | 32.68 | 33.50 | 32.67 | 33.12 | 655,023 | +0.45(+1.37%) |
May 06, 2004 | 32.85 | 32.85 | 32.49 | 32.67 | 464,651 | -0.18(-0.54%) |
May 05, 2004 | 33.13 | 33.13 | 32.48 | 32.85 | 359,258 | -0.09(-0.28%) |
May 04, 2004 | 32.54 | 33.23 | 32.43 | 32.94 | 948,103 | +0.49(+1.52%) |
May 03, 2004 | 32.25 | 32.77 | 32.14 | 32.45 | 448,858 | +0.08(+0.26%) |
Apr 30, 2004 | 32.58 | 32.58 | 32.02 | 32.36 | 531,475 | -0.38(-1.17%) |
Apr 29, 2004 | 33.28 | 33.37 | 32.30 | 32.75 | 907,923 | -1.28(-3.75%) |
Apr 28, 2004 | 33.97 | 34.44 | 33.51 | 34.02 | 378,381 | +0.05(+0.14%) |
Apr 27, 2004 | 34.11 | 34.64 | 33.66 | 33.97 | 194,347 | +0.05(+0.14%) |
Apr 26, 2004 | 34.61 | 34.84 | 33.86 | 33.93 | 602,811 | -0.91(-2.62%) |
Apr 23, 2004 | 35.09 | 35.28 | 34.58 | 34.84 | 844,859 | +0.20(+0.56%) |
Apr 22, 2004 | 33.51 | 35.46 | 32.95 | 34.64 | 2,458,729 | +3.48(+11.17%) |
Apr 21, 2004 | 30.86 | 31.28 | 30.56 | 31.16 | 255,907 | +0.38(+1.24%) |
Apr 20, 2004 | 31.00 | 31.74 | 30.48 | 30.78 | 239,792 | -0.14(-0.45%) |
Apr 19, 2004 | 30.62 | 31.48 | 30.62 | 30.92 | 244,734 | -0.14(-0.45%) |
Apr 16, 2004 | 31.55 | 31.56 | 31.06 | 31.06 | 278,468 | -0.77(-2.43%) |
Apr 15, 2004 | 31.61 | 31.85 | 31.37 | 31.83 | 228,833 | +0.31(+0.97%) |
Apr 14, 2004 | 31.19 | 31.63 | 30.86 | 31.53 | 240,329 | +0.15(+0.47%) |
Apr 13, 2004 | 31.65 | 31.83 | 31.37 | 31.38 | 203,587 | -0.09(-0.30%) |
Apr 12, 2004 | 31.74 | 31.83 | 31.43 | 31.47 | 124,515 | -0.36(-1.14%) |
Apr 08, 2004 | 31.91 | 32.07 | 31.65 | 31.83 | 258,378 | +0.02(+0.06%) |
Apr 07, 2004 | 31.23 | 31.81 | 31.18 | 31.81 | 374,621 | +0.49(+1.57%) |
Apr 06, 2004 | 31.69 | 31.69 | 31.28 | 31.32 | 249,138 | -0.28(-0.88%) |
Apr 05, 2004 | 31.37 | 31.65 | 31.34 | 31.60 | 205,413 | +0.23(+0.74%) |
Apr 02, 2004 | 31.65 | 31.74 | 31.22 | 31.37 | 293,724 | +0.34(+1.08%) |
Apr 01, 2004 | 31.23 | 31.54 | 30.76 | 31.03 | 252,147 | -0.20(-0.63%) |
Mar 31, 2004 | 30.97 | 31.23 | 30.61 | 31.23 | 424,363 | +0.26(+0.84%) |
Mar 30, 2004 | 30.78 | 31.16 | 30.59 | 30.97 | 295,765 | +0.20(+0.64%) |
Mar 29, 2004 | 30.59 | 30.83 | 30.50 | 30.77 | 157,927 | +0.19(+0.61%) |
Mar 26, 2004 | 30.07 | 30.63 | 29.93 | 30.59 | 285,129 | +0.65(+2.18%) |
Mar 25, 2004 | 29.79 | 30.44 | 29.76 | 29.93 | 792,216 | +0.06(+0.19%) |
Mar 24, 2004 | 29.83 | 29.93 | 29.70 | 29.88 | 358,399 | +0.12(+0.41%) |
Mar 23, 2004 | 29.92 | 30.25 | 29.75 | 29.76 | 362,266 | +0.07(+0.25%) |
Mar 22, 2004 | 29.85 | 29.88 | 29.55 | 29.68 | 391,596 | -0.17(-0.56%) |
Mar 19, 2004 | 29.28 | 29.86 | 29.23 | 29.85 | 490,327 | +0.52(+1.78%) |
Mar 18, 2004 | 28.89 | 29.33 | 28.86 | 29.33 | 464,543 | +0.20(+0.70%) |
Mar 17, 2004 | 28.79 | 29.18 | 28.79 | 29.12 | 363,448 | +0.15(+0.51%) |
Mar 16, 2004 | 28.74 | 28.98 | 28.68 | 28.98 | 549,953 | +0.23(+0.81%) |
Mar 15, 2004 | 28.86 | 28.90 | 28.62 | 28.74 | 504,509 | -0.07(-0.23%) |
Mar 12, 2004 | 27.98 | 28.84 | 27.98 | 28.81 | 308,120 | +0.82(+2.93%) |
Mar 11, 2004 | 28.81 | 28.84 | 27.93 | 27.99 | 306,508 | -0.91(-3.16%) |
Mar 10, 2004 | 28.72 | 29.02 | 28.62 | 28.90 | 628,272 | +0.10(+0.36%) |
Mar 09, 2004 | 28.40 | 28.83 | 28.40 | 28.80 | 431,991 | +0.40(+1.41%) |
Mar 08, 2004 | 28.02 | 28.51 | 28.02 | 28.40 | 820,364 | +0.29(+1.03%) |
Mar 05, 2004 | 28.44 | 28.68 | 28.05 | 28.11 | 184,463 | -0.35(-1.24%) |
Mar 04, 2004 | 28.36 | 28.61 | 28.36 | 28.46 | 353,457 | +0.10(+0.36%) |
Mar 03, 2004 | 28.16 | 28.46 | 28.01 | 28.36 | 241,726 | +0.14(+0.50%) |
Mar 02, 2004 | 28.16 | 28.62 | 28.16 | 28.22 | 258,378 | -0.12(-0.43%) |