Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 36.66 | 36.82 | 36.21 | 36.73 | 8,349,626 | -0.05(-0.14%) |
May 27, 2004 | 36.69 | 36.85 | 36.64 | 36.79 | 8,573,021 | +0.20(+0.56%) |
May 26, 2004 | 36.40 | 36.87 | 36.38 | 36.58 | 13,760,542 | +0.08(+0.22%) |
May 25, 2004 | 35.70 | 36.73 | 35.69 | 36.50 | 12,357,689 | +0.69(+1.93%) |
May 24, 2004 | 36.26 | 36.32 | 35.76 | 35.81 | 9,467,662 | -0.42(-1.15%) |
May 21, 2004 | 36.05 | 36.29 | 35.98 | 36.23 | 10,018,338 | +0.24(+0.66%) |
May 20, 2004 | 35.76 | 36.13 | 35.75 | 35.99 | 6,916,138 | +0.20(+0.55%) |
May 19, 2004 | 36.13 | 36.16 | 35.79 | 35.79 | 8,718,463 | -0.23(-0.64%) |
May 18, 2004 | 36.18 | 36.19 | 35.96 | 36.02 | 8,131,388 | -0.05(-0.13%) |
May 17, 2004 | 35.72 | 36.33 | 35.69 | 36.07 | 9,448,098 | +0.12(+0.33%) |
May 14, 2004 | 35.96 | 36.25 | 35.65 | 35.95 | 8,179,009 | -0.27(-0.75%) |
May 13, 2004 | 36.42 | 36.43 | 35.98 | 36.22 | 10,038,660 | -0.20(-0.56%) |
May 12, 2004 | 36.27 | 36.44 | 35.94 | 36.42 | 8,793,534 | +0.07(+0.18%) |
May 11, 2004 | 36.85 | 37.18 | 36.21 | 36.36 | 12,503,738 | -0.20(-0.56%) |
May 10, 2004 | 36.11 | 36.89 | 36.11 | 36.56 | 17,406,594 | +0.10(+0.27%) |
May 07, 2004 | 36.28 | 36.91 | 36.24 | 36.46 | 16,752,333 | +0.30(+0.84%) |
May 06, 2004 | 35.63 | 36.29 | 35.62 | 36.16 | 13,153,448 | +0.50(+1.41%) |
May 05, 2004 | 35.94 | 36.09 | 35.62 | 35.66 | 9,705,009 | -0.47(-1.31%) |
May 04, 2004 | 36.12 | 36.27 | 35.88 | 36.13 | 9,910,811 | -0.09(-0.24%) |
May 03, 2004 | 35.75 | 36.26 | 35.70 | 36.22 | 11,183,843 | +0.59(+1.67%) |
Apr 30, 2004 | 35.63 | 35.97 | 35.53 | 35.63 | 11,160,791 | -0.05(-0.13%) |
Apr 29, 2004 | 35.70 | 35.78 | 35.40 | 35.67 | 9,521,349 | -0.06(-0.17%) |
Apr 28, 2004 | 35.77 | 35.92 | 35.55 | 35.73 | 9,927,494 | -0.11(-0.31%) |
Apr 27, 2004 | 35.54 | 36.03 | 35.53 | 35.84 | 12,921,560 | +0.30(+0.85%) |
Apr 26, 2004 | 35.40 | 35.59 | 35.32 | 35.54 | 8,965,365 | +0.15(+0.41%) |
Apr 23, 2004 | 35.30 | 35.51 | 35.18 | 35.40 | 8,988,417 | +0.03(+0.07%) |
Apr 22, 2004 | 35.23 | 35.59 | 35.09 | 35.37 | 10,833,357 | -0.03(-0.07%) |
Apr 21, 2004 | 34.98 | 35.57 | 34.96 | 35.40 | 11,641,704 | +0.36(+1.04%) |
Apr 20, 2004 | 35.41 | 35.46 | 34.97 | 35.03 | 11,486,859 | -0.52(-1.47%) |
Apr 19, 2004 | 35.45 | 35.65 | 35.20 | 35.55 | 11,548,585 | -0.14(-0.39%) |
Apr 16, 2004 | 36.05 | 36.06 | 35.47 | 35.69 | 17,247,806 | -0.26(-0.72%) |
Apr 15, 2004 | 34.93 | 36.11 | 34.86 | 35.95 | 29,341,304 | +1.27(+3.65%) |
Apr 14, 2004 | 33.85 | 34.68 | 33.80 | 34.68 | 14,035,046 | +0.80(+2.35%) |
Apr 13, 2004 | 34.25 | 34.35 | 33.85 | 33.89 | 16,338,757 | +0.13(+0.37%) |
Apr 12, 2004 | 33.54 | 33.79 | 33.50 | 33.76 | 8,107,729 | +0.22(+0.65%) |
Apr 08, 2004 | 34.12 | 34.16 | 33.32 | 33.54 | 12,166,446 | -0.34(-0.99%) |
Apr 07, 2004 | 33.94 | 34.12 | 33.82 | 33.88 | 9,435,510 | -0.07(-0.19%) |
Apr 06, 2004 | 33.69 | 33.96 | 33.67 | 33.94 | 7,647,441 | -0.03(-0.08%) |
Apr 05, 2004 | 33.75 | 33.97 | 33.50 | 33.97 | 10,801,206 | +0.22(+0.66%) |
Apr 02, 2004 | 32.90 | 33.79 | 32.90 | 33.75 | 11,240,109 | +0.44(+1.31%) |
Apr 01, 2004 | 33.66 | 33.78 | 33.21 | 33.31 | 9,676,952 | -0.13(-0.39%) |
Mar 31, 2004 | 33.33 | 33.58 | 33.17 | 33.44 | 10,922,382 | +0.20(+0.59%) |
Mar 30, 2004 | 33.30 | 33.53 | 33.15 | 33.25 | 8,727,865 | -0.10(-0.30%) |
Mar 29, 2004 | 33.24 | 33.54 | 33.23 | 33.34 | 9,976,632 | +0.29(+0.88%) |
Mar 26, 2004 | 33.30 | 33.30 | 33.00 | 33.05 | 8,747,430 | -0.05(-0.14%) |
Mar 25, 2004 | 32.94 | 33.14 | 32.61 | 33.10 | 14,870,084 | +0.36(+1.11%) |
Mar 24, 2004 | 32.67 | 32.96 | 32.64 | 32.74 | 10,382,170 | +0.00(+0.00%) |
Mar 23, 2004 | 32.99 | 32.99 | 32.54 | 32.74 | 9,969,049 | +0.10(+0.30%) |
Mar 22, 2004 | 33.00 | 33.01 | 32.47 | 32.64 | 14,113,757 | -0.36(-1.10%) |
Mar 19, 2004 | 33.62 | 33.72 | 32.98 | 33.00 | 15,406,960 | -0.61(-1.82%) |
Mar 18, 2004 | 33.58 | 33.87 | 33.56 | 33.61 | 9,398,201 | +0.07(+0.20%) |
Mar 17, 2004 | 33.83 | 34.05 | 33.38 | 33.55 | 11,524,926 | -0.13(-0.39%) |
Mar 16, 2004 | 33.48 | 33.77 | 33.37 | 33.68 | 9,984,063 | +0.34(+1.01%) |
Mar 15, 2004 | 33.44 | 33.69 | 33.16 | 33.34 | 11,946,995 | -0.09(-0.28%) |
Mar 12, 2004 | 33.73 | 33.79 | 33.30 | 33.44 | 15,225,878 | -0.26(-0.78%) |
Mar 11, 2004 | 34.06 | 34.49 | 33.63 | 33.70 | 14,926,198 | -0.44(-1.27%) |
Mar 10, 2004 | 34.69 | 34.78 | 34.11 | 34.14 | 14,172,753 | -0.59(-1.71%) |
Mar 09, 2004 | 34.97 | 34.98 | 34.65 | 34.73 | 9,742,317 | -0.28(-0.81%) |
Mar 08, 2004 | 35.23 | 35.45 | 34.94 | 35.01 | 8,475,352 | -0.02(-0.06%) |
Mar 05, 2004 | 34.83 | 35.30 | 34.80 | 35.03 | 10,830,476 | +0.07(+0.19%) |
Mar 04, 2004 | 34.98 | 35.09 | 34.84 | 34.97 | 6,002,692 | -0.13(-0.36%) |
Mar 03, 2004 | 34.75 | 35.21 | 34.75 | 35.09 | 10,171,059 | +0.23(+0.66%) |
Mar 02, 2004 | 35.29 | 35.41 | 34.82 | 34.86 | 16,242,757 | -0.59(-1.66%) |