Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 32.96 | 33.01 | 32.71 | 32.92 | 1,844,664 | -0.01(-0.03%) |
May 27, 2004 | 33.09 | 33.12 | 32.67 | 32.93 | 2,162,520 | +0.04(+0.13%) |
May 26, 2004 | 32.68 | 32.94 | 32.52 | 32.88 | 2,630,300 | +0.20(+0.62%) |
May 25, 2004 | 32.38 | 32.84 | 32.13 | 32.68 | 3,303,309 | +0.21(+0.65%) |
May 24, 2004 | 32.22 | 32.60 | 31.94 | 32.47 | 3,046,452 | +0.55(+1.72%) |
May 21, 2004 | 31.57 | 32.07 | 31.53 | 31.92 | 2,601,822 | +0.60(+1.91%) |
May 20, 2004 | 31.43 | 31.65 | 31.14 | 31.32 | 1,662,035 | -0.03(-0.09%) |
May 19, 2004 | 31.61 | 32.14 | 31.07 | 31.35 | 2,446,936 | -0.13(-0.40%) |
May 18, 2004 | 31.21 | 31.60 | 31.16 | 31.48 | 1,786,789 | +0.40(+1.28%) |
May 17, 2004 | 31.30 | 31.41 | 30.82 | 31.08 | 2,425,807 | -0.62(-1.96%) |
May 14, 2004 | 32.00 | 32.03 | 31.40 | 31.70 | 2,804,478 | +0.23(+0.73%) |
May 13, 2004 | 31.09 | 31.56 | 30.97 | 31.47 | 2,817,155 | +0.24(+0.78%) |
May 12, 2004 | 31.05 | 31.24 | 30.51 | 31.22 | 3,031,570 | +0.23(+0.74%) |
May 11, 2004 | 31.02 | 31.12 | 30.44 | 31.00 | 2,780,592 | +0.22(+0.71%) |
May 10, 2004 | 30.32 | 30.78 | 29.97 | 30.78 | 5,483,100 | +0.28(+0.91%) |
May 07, 2004 | 31.40 | 31.63 | 30.26 | 30.50 | 4,939,438 | -1.02(-3.25%) |
May 06, 2004 | 31.35 | 31.64 | 30.96 | 31.52 | 5,140,991 | -0.26(-0.80%) |
May 05, 2004 | 32.33 | 32.41 | 31.58 | 31.78 | 4,689,747 | -0.52(-1.62%) |
May 04, 2004 | 32.64 | 32.65 | 32.22 | 32.30 | 3,192,702 | -0.24(-0.74%) |
May 03, 2004 | 32.28 | 32.56 | 32.11 | 32.54 | 6,329,734 | +0.32(+1.00%) |
Apr 30, 2004 | 32.38 | 32.49 | 31.85 | 32.22 | 20,939,882 | -0.69(-2.10%) |
Apr 29, 2004 | 33.85 | 33.94 | 32.55 | 32.91 | 6,235,848 | -0.91(-2.70%) |
Apr 28, 2004 | 34.97 | 34.97 | 33.80 | 33.83 | 2,678,438 | -1.36(-3.87%) |
Apr 27, 2004 | 34.92 | 35.49 | 34.91 | 35.19 | 2,718,859 | +0.28(+0.80%) |
Apr 26, 2004 | 36.31 | 36.55 | 34.59 | 34.91 | 5,994,057 | -1.33(-3.68%) |
Apr 23, 2004 | 35.98 | 36.85 | 35.65 | 36.24 | 2,155,170 | -0.66(-1.78%) |
Apr 22, 2004 | 35.11 | 37.04 | 35.11 | 36.90 | 2,690,931 | +1.55(+4.39%) |
Apr 21, 2004 | 35.68 | 35.72 | 35.21 | 35.35 | 2,388,326 | -0.41(-1.16%) |
Apr 20, 2004 | 36.71 | 36.73 | 35.76 | 35.76 | 2,107,400 | -0.84(-2.29%) |
Apr 19, 2004 | 36.60 | 37.01 | 36.40 | 36.60 | 1,424,286 | -0.05(-0.15%) |
Apr 16, 2004 | 36.47 | 36.73 | 36.35 | 36.66 | 1,931,937 | +0.48(+1.34%) |
Apr 15, 2004 | 36.20 | 36.69 | 35.86 | 36.17 | 1,667,914 | -0.03(-0.09%) |
Apr 14, 2004 | 36.26 | 36.55 | 36.04 | 36.20 | 1,726,525 | -0.02(-0.06%) |
Apr 13, 2004 | 36.42 | 37.01 | 36.23 | 36.23 | 3,132,071 | -0.27(-0.73%) |
Apr 12, 2004 | 35.84 | 36.50 | 35.80 | 36.49 | 1,736,997 | +0.94(+2.63%) |
Apr 08, 2004 | 35.54 | 35.92 | 35.28 | 35.56 | 1,840,806 | +0.09(+0.26%) |
Apr 07, 2004 | 35.89 | 35.89 | 35.21 | 35.46 | 1,333,523 | -0.49(-1.36%) |
Apr 06, 2004 | 35.68 | 36.09 | 35.44 | 35.95 | 1,413,630 | +0.27(+0.76%) |
Apr 05, 2004 | 35.51 | 35.85 | 35.40 | 35.68 | 1,288,509 | +0.06(+0.17%) |
Apr 02, 2004 | 35.81 | 35.81 | 35.44 | 35.62 | 2,029,314 | -0.02(-0.05%) |
Apr 01, 2004 | 35.66 | 36.04 | 35.43 | 35.64 | 1,801,671 | -0.01(-0.03%) |
Mar 31, 2004 | 35.67 | 35.72 | 35.30 | 35.65 | 1,599,566 | +0.00(+0.00%) |
Mar 30, 2004 | 35.49 | 35.68 | 35.40 | 35.65 | 1,329,113 | +0.16(+0.46%) |
Mar 29, 2004 | 35.35 | 35.82 | 35.32 | 35.49 | 1,420,060 | +0.29(+0.84%) |
Mar 26, 2004 | 35.25 | 35.51 | 34.96 | 35.19 | 1,689,411 | -0.19(-0.54%) |
Mar 25, 2004 | 34.34 | 35.40 | 34.34 | 35.38 | 1,927,343 | +1.21(+3.55%) |
Mar 24, 2004 | 34.06 | 34.38 | 33.96 | 34.17 | 1,892,067 | +0.08(+0.24%) |
Mar 23, 2004 | 34.03 | 34.51 | 33.88 | 34.09 | 1,546,652 | +0.14(+0.40%) |
Mar 22, 2004 | 34.53 | 34.54 | 33.69 | 33.95 | 1,924,404 | -0.96(-2.76%) |
Mar 19, 2004 | 34.75 | 35.58 | 34.68 | 34.92 | 2,067,714 | +0.08(+0.23%) |
Mar 18, 2004 | 34.84 | 34.97 | 34.54 | 34.83 | 1,388,275 | -0.11(-0.33%) |
Mar 17, 2004 | 34.29 | 35.18 | 34.29 | 34.95 | 2,054,669 | +1.00(+2.93%) |
Mar 16, 2004 | 33.77 | 34.31 | 33.64 | 33.95 | 1,514,315 | +0.40(+1.20%) |
Mar 15, 2004 | 34.36 | 34.36 | 33.55 | 33.55 | 1,935,060 | -0.81(-2.36%) |
Mar 12, 2004 | 33.96 | 34.63 | 33.91 | 34.36 | 1,465,626 | +0.67(+1.99%) |
Mar 11, 2004 | 34.26 | 34.78 | 33.66 | 33.69 | 2,285,987 | -0.59(-1.73%) |
Mar 10, 2004 | 35.21 | 35.25 | 34.26 | 34.28 | 2,104,828 | -0.84(-2.39%) |
Mar 09, 2004 | 35.79 | 35.92 | 35.00 | 35.12 | 2,409,271 | -0.87(-2.40%) |
Mar 08, 2004 | 36.27 | 36.67 | 35.96 | 35.99 | 1,564,473 | -0.23(-0.65%) |
Mar 05, 2004 | 36.14 | 36.44 | 36.00 | 36.22 | 1,436,413 | +0.09(+0.24%) |
Mar 04, 2004 | 35.61 | 36.29 | 35.57 | 36.13 | 1,686,104 | +0.53(+1.48%) |
Mar 03, 2004 | 35.50 | 35.70 | 35.32 | 35.61 | 1,107,901 | +0.14(+0.40%) |
Mar 02, 2004 | 36.11 | 36.11 | 35.43 | 35.46 | 1,683,531 | -0.69(-1.90%) |