Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 33.44 | 33.45 | 33.16 | 33.30 | 38,965 | -0.14(-0.42%) |
May 27, 2004 | 33.14 | 33.56 | 33.14 | 33.44 | 79,483 | +0.38(+1.15%) |
May 26, 2004 | 32.99 | 33.14 | 32.92 | 33.06 | 67,703 | +0.08(+0.26%) |
May 25, 2004 | 32.26 | 32.99 | 32.14 | 32.98 | 95,276 | +0.54(+1.67%) |
May 24, 2004 | 32.17 | 32.64 | 32.17 | 32.44 | 81,037 | +0.36(+1.13%) |
May 21, 2004 | 32.21 | 32.43 | 31.99 | 32.07 | 48,285 | +0.42(+1.32%) |
May 20, 2004 | 31.63 | 32.05 | 31.57 | 31.66 | 50,356 | -0.12(-0.39%) |
May 19, 2004 | 32.03 | 32.57 | 31.60 | 31.78 | 173,207 | +0.09(+0.29%) |
May 18, 2004 | 31.19 | 31.77 | 31.19 | 31.69 | 197,544 | +0.58(+1.86%) |
May 17, 2004 | 31.33 | 31.44 | 31.07 | 31.11 | 82,590 | -0.70(-2.19%) |
May 14, 2004 | 31.97 | 31.97 | 31.62 | 31.80 | 286,995 | -0.06(-0.19%) |
May 13, 2004 | 31.44 | 31.98 | 31.44 | 31.86 | 146,281 | +0.34(+1.08%) |
May 12, 2004 | 31.63 | 31.63 | 31.00 | 31.53 | 67,444 | -0.07(-0.22%) |
May 11, 2004 | 31.42 | 31.70 | 31.34 | 31.59 | 224,599 | +0.42(+1.34%) |
May 10, 2004 | 30.93 | 31.56 | 30.81 | 31.18 | 993,806 | -0.15(-0.49%) |
May 07, 2004 | 32.25 | 32.44 | 31.33 | 31.33 | 462,145 | -1.15(-3.54%) |
May 06, 2004 | 32.43 | 32.64 | 32.17 | 32.48 | 192,236 | -0.43(-1.31%) |
May 05, 2004 | 33.18 | 33.18 | 32.87 | 32.92 | 41,942 | -0.07(-0.21%) |
May 04, 2004 | 32.64 | 33.31 | 32.64 | 32.99 | 191,460 | +0.35(+1.07%) |
May 03, 2004 | 32.52 | 32.75 | 32.30 | 32.64 | 330,103 | +0.05(+0.14%) |
Apr 30, 2004 | 32.71 | 32.94 | 32.50 | 32.59 | 73,917 | -0.11(-0.33%) |
Apr 29, 2004 | 33.18 | 33.44 | 32.45 | 32.70 | 287,643 | -0.46(-1.40%) |
Apr 28, 2004 | 33.91 | 33.91 | 33.12 | 33.16 | 356,770 | -1.19(-3.46%) |
Apr 27, 2004 | 34.38 | 34.53 | 34.22 | 34.35 | 140,067 | -0.02(-0.07%) |
Apr 26, 2004 | 34.61 | 34.76 | 34.21 | 34.38 | 31,715 | -0.05(-0.13%) |
Apr 23, 2004 | 34.84 | 34.84 | 34.04 | 34.42 | 47,509 | -0.29(-0.85%) |
Apr 22, 2004 | 33.64 | 34.76 | 33.64 | 34.72 | 352,369 | +1.01(+3.00%) |
Apr 21, 2004 | 33.91 | 33.91 | 33.34 | 33.70 | 56,829 | -0.05(-0.16%) |
Apr 20, 2004 | 34.76 | 34.82 | 33.76 | 33.76 | 81,943 | -0.97(-2.78%) |
Apr 19, 2004 | 34.88 | 34.88 | 34.49 | 34.72 | 197,544 | -0.08(-0.22%) |
Apr 16, 2004 | 34.39 | 34.80 | 34.39 | 34.80 | 44,531 | +0.39(+1.14%) |
Apr 15, 2004 | 34.41 | 34.45 | 34.10 | 34.41 | 185,246 | +0.29(+0.86%) |
Apr 14, 2004 | 34.00 | 34.52 | 33.99 | 34.11 | 72,752 | -0.03(-0.09%) |
Apr 13, 2004 | 34.99 | 34.99 | 34.00 | 34.14 | 75,729 | -0.73(-2.10%) |
Apr 12, 2004 | 34.49 | 34.92 | 34.49 | 34.88 | 49,839 | +0.43(+1.26%) |
Apr 08, 2004 | 34.92 | 34.93 | 34.31 | 34.45 | 157,673 | -0.25(-0.73%) |
Apr 07, 2004 | 34.95 | 35.09 | 34.61 | 34.70 | 92,817 | -0.49(-1.40%) |
Apr 06, 2004 | 34.99 | 35.19 | 34.83 | 35.19 | 151,459 | +0.20(+0.57%) |
Apr 05, 2004 | 35.11 | 35.11 | 34.77 | 34.99 | 138,384 | -0.09(-0.26%) |
Apr 02, 2004 | 34.76 | 35.14 | 34.70 | 35.09 | 145,892 | +0.59(+1.70%) |
Apr 01, 2004 | 34.53 | 34.72 | 34.30 | 34.50 | 278,969 | +0.14(+0.40%) |
Mar 31, 2004 | 34.30 | 34.48 | 34.13 | 34.36 | 81,037 | -0.09(-0.27%) |
Mar 30, 2004 | 34.26 | 34.47 | 34.14 | 34.45 | 63,172 | +0.31(+0.90%) |
Mar 29, 2004 | 33.99 | 34.38 | 33.99 | 34.14 | 133,077 | +0.42(+1.26%) |
Mar 26, 2004 | 33.37 | 33.82 | 33.37 | 33.72 | 197,155 | +0.08(+0.23%) |
Mar 25, 2004 | 33.10 | 33.71 | 32.99 | 33.64 | 122,591 | +0.81(+2.47%) |
Mar 24, 2004 | 32.83 | 32.99 | 32.64 | 32.83 | 208,418 | -0.12(-0.35%) |
Mar 23, 2004 | 32.95 | 33.29 | 32.85 | 32.95 | 78,707 | +0.18(+0.54%) |
Mar 22, 2004 | 33.22 | 33.37 | 32.58 | 32.77 | 252,432 | -0.79(-2.35%) |
Mar 19, 2004 | 33.60 | 33.87 | 33.46 | 33.56 | 132,170 | +0.05(+0.16%) |
Mar 18, 2004 | 33.41 | 33.60 | 33.27 | 33.50 | 66,020 | -0.12(-0.34%) |
Mar 17, 2004 | 33.29 | 33.66 | 33.29 | 33.62 | 132,818 | +0.59(+1.78%) |
Mar 16, 2004 | 33.37 | 33.37 | 32.68 | 33.03 | 211,654 | +0.31(+0.94%) |
Mar 15, 2004 | 33.49 | 33.49 | 32.72 | 32.72 | 216,444 | -0.92(-2.73%) |
Mar 12, 2004 | 33.41 | 33.68 | 33.22 | 33.64 | 235,732 | +0.51(+1.54%) |
Mar 11, 2004 | 33.19 | 33.79 | 33.06 | 33.13 | 429,911 | -0.08(-0.26%) |
Mar 10, 2004 | 34.27 | 34.27 | 33.18 | 33.22 | 771,277 | -1.07(-3.13%) |
Mar 09, 2004 | 34.88 | 34.89 | 34.21 | 34.29 | 813,996 | -0.74(-2.12%) |
Mar 08, 2004 | 35.38 | 35.39 | 34.96 | 35.03 | 109,128 | -0.35(-0.98%) |
Mar 05, 2004 | 35.19 | 35.57 | 35.19 | 35.38 | 57,735 | +0.11(+0.31%) |
Mar 04, 2004 | 35.26 | 35.42 | 35.00 | 35.27 | 86,862 | +0.02(+0.04%) |
Mar 03, 2004 | 35.38 | 35.38 | 34.93 | 35.26 | 223,823 | -0.18(-0.50%) |
Mar 02, 2004 | 35.77 | 35.83 | 35.39 | 35.43 | 97,866 | -0.42(-1.16%) |