Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 31.49 | 31.51 | 31.34 | 31.49 | 473,369 | +0.09(+0.27%) |
May 27, 2004 | 31.49 | 31.55 | 31.23 | 31.41 | 605,286 | +0.13(+0.40%) |
May 26, 2004 | 31.11 | 31.34 | 31.00 | 31.28 | 619,208 | +0.22(+0.70%) |
May 25, 2004 | 30.68 | 31.07 | 30.51 | 31.06 | 496,167 | +0.41(+1.33%) |
May 24, 2004 | 30.80 | 30.82 | 30.48 | 30.66 | 481,722 | +0.06(+0.19%) |
May 21, 2004 | 30.51 | 30.75 | 30.45 | 30.60 | 413,153 | +0.10(+0.32%) |
May 20, 2004 | 30.45 | 30.55 | 30.34 | 30.50 | 334,839 | +0.16(+0.51%) |
May 19, 2004 | 30.66 | 30.80 | 30.33 | 30.34 | 731,111 | -0.05(-0.17%) |
May 18, 2004 | 30.35 | 30.45 | 30.24 | 30.40 | 524,882 | +0.21(+0.69%) |
May 17, 2004 | 30.40 | 30.40 | 29.99 | 30.19 | 498,081 | -0.29(-0.94%) |
May 14, 2004 | 30.51 | 30.65 | 30.24 | 30.48 | 495,819 | +0.09(+0.28%) |
May 13, 2004 | 30.34 | 30.59 | 30.20 | 30.39 | 529,407 | +0.03(+0.09%) |
May 12, 2004 | 30.31 | 30.36 | 29.75 | 30.36 | 622,515 | +0.17(+0.55%) |
May 11, 2004 | 30.25 | 30.32 | 30.11 | 30.20 | 662,020 | +0.11(+0.38%) |
May 10, 2004 | 30.20 | 30.28 | 29.84 | 30.08 | 1,173,677 | -0.43(-1.41%) |
May 07, 2004 | 31.17 | 31.21 | 30.44 | 30.51 | 790,631 | -0.71(-2.26%) |
May 06, 2004 | 31.40 | 31.40 | 30.89 | 31.22 | 664,631 | -0.16(-0.49%) |
May 05, 2004 | 31.37 | 31.45 | 31.29 | 31.37 | 463,971 | +0.14(+0.46%) |
May 04, 2004 | 31.23 | 31.41 | 31.04 | 31.23 | 430,557 | +0.10(+0.33%) |
May 03, 2004 | 30.94 | 31.13 | 30.80 | 31.13 | 390,703 | +0.24(+0.78%) |
Apr 30, 2004 | 31.03 | 31.03 | 30.80 | 30.89 | 422,551 | +0.05(+0.15%) |
Apr 29, 2004 | 31.20 | 31.28 | 30.68 | 30.84 | 730,763 | -0.28(-0.89%) |
Apr 28, 2004 | 31.53 | 31.53 | 31.03 | 31.11 | 589,449 | -0.43(-1.37%) |
Apr 27, 2004 | 31.37 | 31.69 | 31.34 | 31.55 | 561,777 | +0.03(+0.09%) |
Apr 26, 2004 | 31.52 | 31.65 | 31.38 | 31.52 | 472,325 | +0.02(+0.05%) |
Apr 23, 2004 | 31.66 | 31.66 | 31.26 | 31.50 | 490,076 | -0.10(-0.31%) |
Apr 22, 2004 | 31.09 | 31.63 | 31.03 | 31.60 | 495,819 | +0.57(+1.83%) |
Apr 21, 2004 | 31.03 | 31.03 | 30.76 | 31.03 | 622,167 | +0.11(+0.37%) |
Apr 20, 2004 | 31.36 | 31.38 | 30.89 | 30.91 | 538,109 | -0.33(-1.07%) |
Apr 19, 2004 | 31.09 | 31.26 | 31.06 | 31.25 | 570,479 | -0.04(-0.13%) |
Apr 16, 2004 | 30.94 | 31.33 | 30.94 | 31.29 | 422,203 | +0.36(+1.15%) |
Apr 15, 2004 | 30.93 | 31.17 | 30.75 | 30.93 | 604,241 | +0.03(+0.09%) |
Apr 14, 2004 | 31.03 | 31.14 | 30.74 | 30.90 | 623,733 | -0.27(-0.87%) |
Apr 13, 2004 | 31.83 | 31.83 | 31.04 | 31.17 | 843,885 | -0.52(-1.65%) |
Apr 12, 2004 | 31.89 | 31.97 | 31.63 | 31.70 | 605,808 | -0.02(-0.07%) |
Apr 08, 2004 | 32.09 | 32.09 | 31.61 | 31.72 | 723,628 | -0.13(-0.41%) |
Apr 07, 2004 | 32.06 | 32.06 | 31.76 | 31.85 | 851,716 | -0.18(-0.56%) |
Apr 06, 2004 | 31.99 | 32.06 | 31.92 | 32.03 | 605,460 | +0.01(+0.04%) |
Apr 05, 2004 | 32.02 | 32.05 | 31.86 | 32.02 | 673,158 | +0.07(+0.23%) |
Apr 02, 2004 | 32.38 | 32.38 | 31.83 | 31.94 | 1,348,232 | -0.07(-0.23%) |
Apr 01, 2004 | 31.92 | 32.05 | 31.83 | 32.02 | 839,186 | +0.25(+0.78%) |
Mar 31, 2004 | 31.67 | 31.84 | 31.51 | 31.77 | 1,147,572 | +0.16(+0.51%) |
Mar 30, 2004 | 31.49 | 31.61 | 31.37 | 31.61 | 770,791 | +0.24(+0.75%) |
Mar 29, 2004 | 31.26 | 31.45 | 31.12 | 31.37 | 622,515 | +0.31(+1.00%) |
Mar 26, 2004 | 31.11 | 31.17 | 30.97 | 31.06 | 564,040 | -0.26(-0.84%) |
Mar 25, 2004 | 31.17 | 31.37 | 31.06 | 31.33 | 768,702 | +0.33(+1.06%) |
Mar 24, 2004 | 31.29 | 31.29 | 30.95 | 31.00 | 649,838 | -0.20(-0.63%) |
Mar 23, 2004 | 31.32 | 31.36 | 31.17 | 31.20 | 749,211 | +0.01(+0.02%) |
Mar 22, 2004 | 31.55 | 31.56 | 31.03 | 31.19 | 1,131,387 | -0.48(-1.51%) |
Mar 19, 2004 | 32.01 | 32.01 | 31.61 | 31.67 | 556,208 | -0.29(-0.90%) |
Mar 18, 2004 | 32.02 | 32.03 | 31.69 | 31.95 | 514,963 | -0.09(-0.29%) |
Mar 17, 2004 | 31.86 | 32.07 | 31.83 | 32.05 | 730,763 | +0.36(+1.12%) |
Mar 16, 2004 | 31.78 | 31.79 | 31.47 | 31.69 | 707,965 | +0.20(+0.62%) |
Mar 15, 2004 | 32.03 | 32.03 | 31.44 | 31.49 | 1,010,608 | -0.46(-1.44%) |
Mar 12, 2004 | 31.80 | 31.96 | 31.65 | 31.95 | 1,203,958 | +0.29(+0.93%) |
Mar 11, 2004 | 31.84 | 32.18 | 31.61 | 31.66 | 1,099,539 | -0.47(-1.45%) |
Mar 10, 2004 | 32.67 | 32.67 | 32.08 | 32.13 | 836,053 | -0.45(-1.39%) |
Mar 09, 2004 | 32.87 | 32.87 | 32.52 | 32.58 | 781,407 | -0.25(-0.75%) |
Mar 08, 2004 | 32.98 | 33.01 | 32.81 | 32.83 | 803,857 | -0.12(-0.37%) |
Mar 05, 2004 | 32.72 | 32.98 | 32.67 | 32.95 | 651,404 | +0.20(+0.60%) |
Mar 04, 2004 | 32.72 | 32.75 | 32.59 | 32.75 | 878,517 | +0.09(+0.28%) |
Mar 03, 2004 | 32.70 | 32.71 | 32.47 | 32.66 | 620,252 | +0.03(+0.09%) |
Mar 02, 2004 | 32.74 | 32.76 | 32.56 | 32.63 | 868,249 | -0.07(-0.21%) |