Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 32.73 | 32.73 | 32.07 | 32.34 | 1,274,129 | -0.33(-1.01%) |
May 27, 2004 | 32.50 | 32.93 | 32.43 | 32.67 | 1,722,067 | +0.40(+1.24%) |
May 26, 2004 | 32.17 | 32.72 | 31.96 | 32.27 | 1,171,222 | +0.07(+0.22%) |
May 25, 2004 | 31.55 | 32.22 | 31.26 | 32.20 | 1,568,016 | +0.49(+1.53%) |
May 24, 2004 | 31.78 | 32.09 | 31.37 | 31.71 | 1,452,902 | +0.25(+0.80%) |
May 21, 2004 | 31.32 | 31.78 | 31.29 | 31.46 | 2,169,542 | +0.36(+1.17%) |
May 20, 2004 | 31.22 | 31.44 | 30.97 | 31.10 | 1,414,582 | -0.06(-0.21%) |
May 19, 2004 | 31.47 | 31.96 | 31.03 | 31.16 | 1,042,511 | -0.12(-0.37%) |
May 18, 2004 | 31.12 | 31.35 | 30.98 | 31.28 | 980,241 | +0.20(+0.65%) |
May 17, 2004 | 31.18 | 31.32 | 30.73 | 31.08 | 3,356,524 | -0.54(-1.70%) |
May 14, 2004 | 31.72 | 31.85 | 31.27 | 31.62 | 1,191,309 | -0.10(-0.31%) |
May 13, 2004 | 31.56 | 31.97 | 31.56 | 31.71 | 959,536 | -0.01(-0.02%) |
May 12, 2004 | 31.55 | 31.80 | 31.13 | 31.72 | 1,077,586 | -0.07(-0.22%) |
May 11, 2004 | 31.46 | 31.97 | 31.45 | 31.79 | 1,029,841 | +0.34(+1.07%) |
May 10, 2004 | 31.19 | 31.68 | 30.94 | 31.45 | 1,849,696 | -0.10(-0.31%) |
May 07, 2004 | 31.73 | 31.93 | 31.47 | 31.55 | 1,786,963 | -0.41(-1.28%) |
May 06, 2004 | 32.04 | 32.23 | 31.68 | 31.96 | 914,727 | -0.08(-0.24%) |
May 05, 2004 | 31.99 | 32.09 | 31.74 | 32.04 | 1,353,240 | +0.01(+0.02%) |
May 04, 2004 | 32.15 | 32.33 | 31.81 | 32.03 | 1,606,490 | -0.12(-0.36%) |
May 03, 2004 | 32.29 | 32.31 | 31.81 | 32.15 | 1,430,497 | -0.09(-0.28%) |
Apr 30, 2004 | 32.29 | 32.66 | 32.10 | 32.24 | 1,454,138 | -0.03(-0.08%) |
Apr 29, 2004 | 33.10 | 33.33 | 32.23 | 32.26 | 1,411,492 | -0.71(-2.16%) |
Apr 28, 2004 | 33.39 | 33.55 | 32.81 | 32.97 | 1,535,722 | -0.97(-2.86%) |
Apr 27, 2004 | 33.71 | 34.13 | 33.53 | 33.95 | 1,024,278 | +0.17(+0.50%) |
Apr 26, 2004 | 34.22 | 34.43 | 33.65 | 33.78 | 1,109,879 | -0.44(-1.29%) |
Apr 23, 2004 | 34.10 | 34.22 | 33.68 | 34.22 | 987,195 | +0.05(+0.15%) |
Apr 22, 2004 | 33.56 | 34.29 | 33.43 | 34.16 | 1,147,426 | +0.45(+1.34%) |
Apr 21, 2004 | 33.49 | 33.83 | 33.21 | 33.71 | 1,547,465 | +0.14(+0.42%) |
Apr 20, 2004 | 34.17 | 34.22 | 33.44 | 33.57 | 1,809,213 | -0.38(-1.11%) |
Apr 19, 2004 | 34.10 | 34.10 | 33.74 | 33.95 | 1,067,233 | -0.16(-0.46%) |
Apr 16, 2004 | 34.04 | 34.18 | 33.74 | 34.10 | 1,203,206 | +0.05(+0.15%) |
Apr 15, 2004 | 33.54 | 34.10 | 33.54 | 34.05 | 2,113,298 | +0.52(+1.54%) |
Apr 14, 2004 | 33.27 | 33.85 | 33.23 | 33.53 | 1,553,491 | +0.17(+0.50%) |
Apr 13, 2004 | 33.63 | 33.63 | 33.29 | 33.36 | 1,351,386 | -0.26(-0.77%) |
Apr 12, 2004 | 33.27 | 33.65 | 33.27 | 33.62 | 974,370 | +0.39(+1.19%) |
Apr 08, 2004 | 33.44 | 33.58 | 33.05 | 33.23 | 933,732 | -0.05(-0.16%) |
Apr 07, 2004 | 33.71 | 33.76 | 33.10 | 33.28 | 1,406,393 | -0.39(-1.17%) |
Apr 06, 2004 | 33.32 | 33.67 | 33.30 | 33.67 | 1,081,603 | +0.02(+0.06%) |
Apr 05, 2004 | 33.31 | 33.65 | 33.29 | 33.65 | 1,235,963 | +0.29(+0.87%) |
Apr 02, 2004 | 33.23 | 33.52 | 32.96 | 33.36 | 2,137,094 | +0.97(+3.00%) |
Apr 01, 2004 | 32.44 | 32.78 | 32.28 | 32.39 | 1,369,928 | -0.05(-0.14%) |
Mar 31, 2004 | 32.36 | 32.51 | 32.00 | 32.44 | 1,210,777 | +0.08(+0.24%) |
Mar 30, 2004 | 32.28 | 32.36 | 31.96 | 32.36 | 707,368 | +0.06(+0.20%) |
Mar 29, 2004 | 32.10 | 32.88 | 32.10 | 32.29 | 1,277,219 | +0.36(+1.11%) |
Mar 26, 2004 | 32.02 | 32.15 | 31.55 | 31.94 | 1,670,923 | -0.27(-0.84%) |
Mar 25, 2004 | 31.22 | 32.32 | 31.22 | 32.21 | 2,660,126 | +1.12(+3.60%) |
Mar 24, 2004 | 30.68 | 31.09 | 30.55 | 31.09 | 3,369,504 | +0.57(+1.87%) |
Mar 23, 2004 | 30.63 | 30.81 | 30.35 | 30.52 | 2,062,308 | -0.05(-0.15%) |
Mar 22, 2004 | 30.70 | 30.73 | 30.29 | 30.57 | 1,680,193 | -0.30(-0.96%) |
Mar 19, 2004 | 30.84 | 31.02 | 30.74 | 30.86 | 1,979,489 | +0.03(+0.08%) |
Mar 18, 2004 | 31.03 | 31.52 | 30.42 | 30.84 | 1,045,910 | -0.19(-0.60%) |
Mar 17, 2004 | 30.62 | 31.20 | 30.48 | 31.03 | 1,399,131 | +0.41(+1.35%) |
Mar 16, 2004 | 30.59 | 30.88 | 30.24 | 30.61 | 1,683,284 | +0.18(+0.60%) |
Mar 15, 2004 | 31.00 | 31.00 | 30.23 | 30.43 | 1,221,130 | -0.61(-1.96%) |
Mar 12, 2004 | 30.55 | 31.16 | 30.50 | 31.04 | 1,263,003 | +0.47(+1.55%) |
Mar 11, 2004 | 30.58 | 31.16 | 30.41 | 30.57 | 1,875,346 | -0.27(-0.88%) |
Mar 10, 2004 | 31.58 | 31.58 | 30.61 | 30.84 | 1,537,422 | -0.74(-2.34%) |
Mar 09, 2004 | 32.15 | 32.26 | 31.46 | 31.58 | 1,310,749 | -0.46(-1.43%) |
Mar 08, 2004 | 32.13 | 32.40 | 32.02 | 32.04 | 874,862 | -0.23(-0.70%) |
Mar 05, 2004 | 31.82 | 32.36 | 31.66 | 32.26 | 1,652,535 | +0.45(+1.40%) |
Mar 04, 2004 | 31.78 | 31.93 | 31.51 | 31.82 | 1,044,365 | -0.06(-0.20%) |
Mar 03, 2004 | 32.20 | 32.26 | 31.82 | 31.88 | 1,178,329 | -0.01(-0.04%) |
Mar 02, 2004 | 31.90 | 32.02 | 31.78 | 31.89 | 1,471,289 | -0.01(-0.02%) |