Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 36.37 | 36.52 | 35.92 | 36.44 | 8,417,120 | -0.05(-0.14%) |
May 27, 2004 | 36.40 | 36.55 | 36.35 | 36.49 | 8,642,320 | +0.20(+0.56%) |
May 26, 2004 | 36.11 | 36.58 | 36.09 | 36.29 | 13,871,774 | +0.08(+0.22%) |
May 25, 2004 | 35.42 | 36.43 | 35.40 | 36.21 | 12,457,582 | +0.69(+1.93%) |
May 24, 2004 | 35.97 | 36.03 | 35.47 | 35.52 | 9,544,193 | -0.41(-1.15%) |
May 21, 2004 | 35.77 | 36.00 | 35.69 | 35.94 | 10,099,320 | +0.24(+0.66%) |
May 20, 2004 | 35.48 | 35.84 | 35.46 | 35.70 | 6,972,044 | +0.20(+0.55%) |
May 19, 2004 | 35.84 | 35.87 | 35.50 | 35.50 | 8,788,938 | -0.23(-0.64%) |
May 18, 2004 | 35.89 | 35.90 | 35.67 | 35.73 | 8,197,117 | -0.05(-0.13%) |
May 17, 2004 | 35.44 | 36.04 | 35.41 | 35.78 | 9,524,470 | +0.12(+0.33%) |
May 14, 2004 | 35.67 | 35.96 | 35.37 | 35.66 | 8,245,123 | -0.27(-0.75%) |
May 13, 2004 | 36.13 | 36.14 | 35.69 | 35.93 | 10,119,807 | -0.20(-0.56%) |
May 12, 2004 | 35.97 | 36.15 | 35.65 | 36.13 | 8,864,616 | +0.07(+0.18%) |
May 11, 2004 | 36.56 | 36.88 | 35.92 | 36.07 | 12,604,811 | -0.20(-0.56%) |
May 10, 2004 | 35.82 | 36.60 | 35.82 | 36.27 | 17,547,298 | +0.10(+0.27%) |
May 07, 2004 | 35.99 | 36.62 | 35.95 | 36.17 | 16,887,750 | +0.30(+0.84%) |
May 06, 2004 | 35.35 | 36.00 | 35.33 | 35.87 | 13,259,773 | +0.50(+1.41%) |
May 05, 2004 | 35.65 | 35.80 | 35.33 | 35.37 | 9,783,459 | -0.47(-1.31%) |
May 04, 2004 | 35.83 | 35.98 | 35.60 | 35.84 | 9,990,925 | -0.09(-0.24%) |
May 03, 2004 | 35.46 | 35.97 | 35.41 | 35.93 | 11,274,247 | +0.59(+1.67%) |
Apr 30, 2004 | 35.34 | 35.68 | 35.24 | 35.34 | 11,251,008 | -0.05(-0.13%) |
Apr 29, 2004 | 35.42 | 35.49 | 35.11 | 35.39 | 9,598,314 | -0.06(-0.17%) |
Apr 28, 2004 | 35.48 | 35.63 | 35.26 | 35.44 | 10,007,742 | -0.11(-0.31%) |
Apr 27, 2004 | 35.26 | 35.75 | 35.25 | 35.56 | 13,026,011 | +0.30(+0.85%) |
Apr 26, 2004 | 35.12 | 35.31 | 35.04 | 35.26 | 9,037,835 | +0.14(+0.41%) |
Apr 23, 2004 | 35.02 | 35.23 | 34.90 | 35.11 | 9,061,074 | +0.03(+0.07%) |
Apr 22, 2004 | 34.95 | 35.31 | 34.80 | 35.09 | 10,920,928 | -0.03(-0.07%) |
Apr 21, 2004 | 34.70 | 35.29 | 34.68 | 35.11 | 11,735,809 | +0.36(+1.04%) |
Apr 20, 2004 | 35.13 | 35.18 | 34.69 | 34.75 | 11,579,712 | -0.52(-1.47%) |
Apr 19, 2004 | 35.17 | 35.36 | 34.92 | 35.27 | 11,641,937 | -0.14(-0.39%) |
Apr 16, 2004 | 35.76 | 35.77 | 35.19 | 35.41 | 17,387,226 | -0.26(-0.72%) |
Apr 15, 2004 | 34.65 | 35.82 | 34.58 | 35.66 | 29,578,482 | +1.26(+3.65%) |
Apr 14, 2004 | 33.57 | 34.40 | 33.53 | 34.40 | 14,148,497 | +0.79(+2.35%) |
Apr 13, 2004 | 33.97 | 34.08 | 33.58 | 33.61 | 16,470,830 | +0.12(+0.37%) |
Apr 12, 2004 | 33.27 | 33.52 | 33.23 | 33.49 | 8,173,267 | +0.22(+0.65%) |
Apr 08, 2004 | 33.85 | 33.88 | 33.05 | 33.27 | 12,264,793 | -0.33(-0.99%) |
Apr 07, 2004 | 33.67 | 33.84 | 33.55 | 33.61 | 9,511,781 | -0.07(-0.19%) |
Apr 06, 2004 | 33.42 | 33.69 | 33.40 | 33.67 | 7,709,259 | -0.03(-0.08%) |
Apr 05, 2004 | 33.48 | 33.70 | 33.23 | 33.70 | 10,888,516 | +0.22(+0.66%) |
Apr 02, 2004 | 32.64 | 33.52 | 32.64 | 33.48 | 11,330,967 | +0.43(+1.31%) |
Apr 01, 2004 | 33.39 | 33.51 | 32.95 | 33.04 | 9,755,175 | -0.13(-0.39%) |
Mar 31, 2004 | 33.06 | 33.31 | 32.90 | 33.18 | 11,010,672 | +0.20(+0.59%) |
Mar 30, 2004 | 33.04 | 33.26 | 32.89 | 32.98 | 8,798,416 | -0.10(-0.30%) |
Mar 29, 2004 | 32.97 | 33.27 | 32.97 | 33.08 | 10,057,277 | +0.29(+0.88%) |
Mar 26, 2004 | 33.03 | 33.03 | 32.74 | 32.79 | 8,818,139 | -0.05(-0.14%) |
Mar 25, 2004 | 32.67 | 32.87 | 32.34 | 32.84 | 14,990,285 | +0.36(+1.11%) |
Mar 24, 2004 | 32.41 | 32.70 | 32.38 | 32.48 | 10,466,093 | +0.00(+0.00%) |
Mar 23, 2004 | 32.72 | 32.72 | 32.28 | 32.48 | 10,049,633 | +0.10(+0.30%) |
Mar 22, 2004 | 32.74 | 32.74 | 32.21 | 32.38 | 14,227,845 | -0.36(-1.10%) |
Mar 19, 2004 | 33.35 | 33.45 | 32.71 | 32.74 | 15,531,501 | -0.61(-1.82%) |
Mar 18, 2004 | 33.31 | 33.60 | 33.29 | 33.35 | 9,474,171 | +0.07(+0.20%) |
Mar 17, 2004 | 33.55 | 33.78 | 33.11 | 33.28 | 11,618,087 | -0.13(-0.39%) |
Mar 16, 2004 | 33.21 | 33.50 | 33.10 | 33.41 | 10,064,768 | +0.33(+1.01%) |
Mar 15, 2004 | 33.17 | 33.42 | 32.89 | 33.08 | 12,043,567 | -0.09(-0.28%) |
Mar 12, 2004 | 33.46 | 33.52 | 33.03 | 33.17 | 15,348,955 | -0.26(-0.78%) |
Mar 11, 2004 | 33.78 | 34.21 | 33.36 | 33.43 | 15,046,853 | -0.43(-1.27%) |
Mar 10, 2004 | 34.41 | 34.50 | 33.84 | 33.86 | 14,287,317 | -0.59(-1.71%) |
Mar 09, 2004 | 34.69 | 34.70 | 34.37 | 34.45 | 9,821,069 | -0.28(-0.81%) |
Mar 08, 2004 | 34.95 | 35.16 | 34.66 | 34.73 | 8,543,862 | -0.02(-0.06%) |
Mar 05, 2004 | 34.55 | 35.01 | 34.52 | 34.75 | 10,918,023 | +0.07(+0.19%) |
Mar 04, 2004 | 34.70 | 34.81 | 34.56 | 34.69 | 6,051,214 | -0.12(-0.36%) |
Mar 03, 2004 | 34.47 | 34.93 | 34.47 | 34.81 | 10,253,276 | +0.23(+0.66%) |
Mar 02, 2004 | 35.01 | 35.12 | 34.54 | 34.58 | 16,374,053 | -0.58(-1.66%) |