Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 31.20 | 31.88 | 31.05 | 31.76 | 932,500 | +0.57(+1.83%) |
May 27, 2004 | 30.65 | 31.20 | 30.61 | 31.19 | 541,100 | +0.63(+2.06%) |
May 26, 2004 | 30.75 | 30.99 | 30.35 | 30.56 | 325,400 | -0.27(-0.88%) |
May 25, 2004 | 30.50 | 30.84 | 30.50 | 30.83 | 409,500 | +0.22(+0.72%) |
May 24, 2004 | 30.37 | 30.90 | 30.30 | 30.61 | 409,000 | +0.21(+0.69%) |
May 21, 2004 | 30.07 | 30.70 | 30.07 | 30.40 | 747,600 | +0.16(+0.53%) |
May 20, 2004 | 31.57 | 31.57 | 29.20 | 30.24 | 2,527,800 | -1.53(-4.82%) |
May 19, 2004 | 31.04 | 32.61 | 31.04 | 31.77 | 254,900 | +0.73(+2.35%) |
May 18, 2004 | 30.92 | 31.28 | 30.72 | 31.04 | 117,100 | +0.42(+1.37%) |
May 17, 2004 | 30.79 | 31.07 | 30.62 | 30.62 | 208,300 | -0.42(-1.35%) |
May 14, 2004 | 31.88 | 31.95 | 30.88 | 31.04 | 182,300 | -0.74(-2.33%) |
May 13, 2004 | 31.08 | 32.10 | 31.08 | 31.78 | 237,600 | +0.60(+1.92%) |
May 12, 2004 | 30.80 | 31.20 | 30.75 | 31.18 | 92,500 | +0.20(+0.65%) |
May 11, 2004 | 30.60 | 31.07 | 30.50 | 30.98 | 89,100 | +0.52(+1.71%) |
May 10, 2004 | 30.85 | 31.25 | 30.40 | 30.46 | 111,100 | -0.89(-2.84%) |
May 07, 2004 | 31.90 | 31.90 | 31.30 | 31.35 | 106,900 | -0.77(-2.40%) |
May 06, 2004 | 32.50 | 32.60 | 31.69 | 32.12 | 255,000 | -0.59(-1.80%) |
May 05, 2004 | 31.50 | 32.72 | 31.25 | 32.71 | 412,400 | +1.29(+4.11%) |
May 04, 2004 | 31.42 | 31.57 | 31.33 | 31.42 | 429,300 | +0.07(+0.22%) |
May 03, 2004 | 30.40 | 31.80 | 30.40 | 31.35 | 537,700 | +0.99(+3.26%) |
Apr 30, 2004 | 30.19 | 30.62 | 29.90 | 30.36 | 313,200 | +0.17(+0.56%) |
Apr 29, 2004 | 30.04 | 30.20 | 29.88 | 30.19 | 101,200 | +0.29(+0.97%) |
Apr 28, 2004 | 30.20 | 30.20 | 29.80 | 29.90 | 115,200 | -0.51(-1.68%) |
Apr 27, 2004 | 30.55 | 30.69 | 30.34 | 30.41 | 85,900 | +0.06(+0.20%) |
Apr 26, 2004 | 30.45 | 30.63 | 30.18 | 30.35 | 91,600 | -0.24(-0.78%) |
Apr 23, 2004 | 30.05 | 30.90 | 30.05 | 30.59 | 124,600 | +0.70(+2.34%) |
Apr 22, 2004 | 31.44 | 31.44 | 29.86 | 29.89 | 221,600 | -1.54(-4.90%) |
Apr 21, 2004 | 30.65 | 32.35 | 30.65 | 31.43 | 250,100 | +1.03(+3.39%) |
Apr 20, 2004 | 29.58 | 30.56 | 29.58 | 30.40 | 256,100 | +0.75(+2.53%) |
Apr 19, 2004 | 29.39 | 29.70 | 29.20 | 29.65 | 79,600 | +0.25(+0.85%) |
Apr 16, 2004 | 29.55 | 29.56 | 29.18 | 29.40 | 145,300 | +0.00(+0.00%) |
Apr 15, 2004 | 28.95 | 29.40 | 28.94 | 29.40 | 101,100 | +0.49(+1.69%) |
Apr 14, 2004 | 29.40 | 29.40 | 28.75 | 28.91 | 76,800 | -0.59(-2.00%) |
Apr 13, 2004 | 30.15 | 30.19 | 29.50 | 29.50 | 73,300 | -0.65(-2.16%) |
Apr 12, 2004 | 30.35 | 30.40 | 30.05 | 30.15 | 85,000 | -0.10(-0.33%) |
Apr 08, 2004 | 30.57 | 30.67 | 30.15 | 30.25 | 100,900 | -0.16(-0.53%) |
Apr 07, 2004 | 30.41 | 30.41 | 30.14 | 30.41 | 55,600 | +0.20(+0.66%) |
Apr 06, 2004 | 29.84 | 30.21 | 29.83 | 30.21 | 78,300 | +0.37(+1.24%) |
Apr 05, 2004 | 29.80 | 29.92 | 29.58 | 29.84 | 163,600 | +0.02(+0.07%) |
Apr 02, 2004 | 29.72 | 29.84 | 29.53 | 29.82 | 65,100 | +0.14(+0.47%) |
Apr 01, 2004 | 29.37 | 29.91 | 29.37 | 29.68 | 40,900 | +0.29(+0.99%) |
Mar 31, 2004 | 29.37 | 29.39 | 28.95 | 29.39 | 62,700 | +0.00(+0.00%) |
Mar 30, 2004 | 29.05 | 29.39 | 29.05 | 29.39 | 32,100 | +0.34(+1.17%) |
Mar 29, 2004 | 28.80 | 29.20 | 28.80 | 29.05 | 118,300 | +0.25(+0.87%) |
Mar 26, 2004 | 28.93 | 29.04 | 28.74 | 28.80 | 84,900 | +0.07(+0.24%) |
Mar 25, 2004 | 28.30 | 28.85 | 28.27 | 28.73 | 146,000 | +0.42(+1.48%) |
Mar 24, 2004 | 28.00 | 28.32 | 27.88 | 28.31 | 69,900 | +0.16(+0.57%) |
Mar 23, 2004 | 28.24 | 28.24 | 27.90 | 28.15 | 112,500 | -0.09(-0.32%) |
Mar 22, 2004 | 28.90 | 28.95 | 28.20 | 28.24 | 65,200 | -0.83(-2.86%) |
Mar 19, 2004 | 29.25 | 29.66 | 28.95 | 29.07 | 191,900 | -0.09(-0.31%) |
Mar 18, 2004 | 28.80 | 29.36 | 28.76 | 29.16 | 140,300 | +0.41(+1.43%) |
Mar 17, 2004 | 29.30 | 29.32 | 28.34 | 28.75 | 188,900 | -0.43(-1.47%) |
Mar 16, 2004 | 29.15 | 29.46 | 29.05 | 29.18 | 68,100 | +0.13(+0.45%) |
Mar 15, 2004 | 29.75 | 29.85 | 28.69 | 29.05 | 105,300 | -0.65(-2.19%) |
Mar 12, 2004 | 29.96 | 30.04 | 29.50 | 29.70 | 47,100 | -0.36(-1.20%) |
Mar 11, 2004 | 30.00 | 30.20 | 29.81 | 30.06 | 138,800 | -0.26(-0.86%) |
Mar 10, 2004 | 30.12 | 30.39 | 29.91 | 30.32 | 91,700 | +0.20(+0.66%) |
Mar 09, 2004 | 30.20 | 30.23 | 30.02 | 30.12 | 90,800 | -0.23(-0.76%) |
Mar 08, 2004 | 30.31 | 30.40 | 30.11 | 30.35 | 81,300 | +0.05(+0.17%) |
Mar 05, 2004 | 29.60 | 30.38 | 29.58 | 30.30 | 193,000 | +0.76(+2.57%) |
Mar 04, 2004 | 29.40 | 29.81 | 29.29 | 29.54 | 356,300 | +0.39(+1.34%) |
Mar 03, 2004 | 28.95 | 29.38 | 28.75 | 29.15 | 154,500 | -0.02(-0.07%) |
Mar 02, 2004 | 29.30 | 29.62 | 29.10 | 29.17 | 127,200 | -0.22(-0.75%) |