Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 33.25 | 33.58 | 33.00 | 33.31 | 40,800 | +0.06(+0.18%) |
May 27, 2004 | 33.09 | 33.40 | 33.09 | 33.25 | 83,200 | +0.00(+0.00%) |
May 26, 2004 | 33.61 | 33.61 | 33.09 | 33.25 | 64,800 | -0.36(-1.07%) |
May 25, 2004 | 33.13 | 33.95 | 33.03 | 33.61 | 55,200 | +0.19(+0.57%) |
May 24, 2004 | 32.96 | 33.44 | 32.36 | 33.42 | 77,000 | +0.32(+0.97%) |
May 21, 2004 | 33.33 | 33.43 | 32.91 | 33.10 | 47,200 | -0.09(-0.27%) |
May 20, 2004 | 32.85 | 33.60 | 32.75 | 33.19 | 90,700 | +0.08(+0.24%) |
May 19, 2004 | 32.04 | 33.18 | 32.00 | 33.11 | 171,000 | +1.01(+3.15%) |
May 18, 2004 | 32.01 | 32.51 | 31.99 | 32.10 | 26,800 | +0.06(+0.19%) |
May 17, 2004 | 32.15 | 32.43 | 31.90 | 32.04 | 54,500 | -0.21(-0.65%) |
May 14, 2004 | 32.69 | 32.75 | 32.12 | 32.25 | 49,500 | -0.46(-1.41%) |
May 13, 2004 | 33.65 | 33.68 | 32.64 | 32.71 | 41,400 | -0.97(-2.88%) |
May 12, 2004 | 32.66 | 34.38 | 32.25 | 33.68 | 126,000 | +0.82(+2.50%) |
May 11, 2004 | 32.66 | 33.01 | 32.66 | 32.86 | 44,800 | +0.18(+0.55%) |
May 10, 2004 | 33.16 | 33.16 | 32.47 | 32.68 | 87,500 | -1.00(-2.97%) |
May 07, 2004 | 34.00 | 34.29 | 33.30 | 33.68 | 78,300 | -0.35(-1.03%) |
May 06, 2004 | 34.75 | 34.75 | 34.03 | 34.03 | 84,000 | -0.64(-1.85%) |
May 05, 2004 | 34.02 | 34.99 | 33.53 | 34.67 | 103,400 | +0.77(+2.27%) |
May 04, 2004 | 33.63 | 34.54 | 33.45 | 33.90 | 82,800 | +0.04(+0.12%) |
May 03, 2004 | 33.27 | 33.91 | 32.92 | 33.86 | 297,100 | +0.48(+1.44%) |
Apr 30, 2004 | 34.20 | 34.65 | 33.36 | 33.38 | 143,400 | -1.02(-2.97%) |
Apr 29, 2004 | 34.07 | 34.77 | 34.07 | 34.40 | 158,900 | +0.06(+0.17%) |
Apr 28, 2004 | 34.49 | 34.68 | 33.87 | 34.34 | 154,400 | +0.01(+0.03%) |
Apr 27, 2004 | 34.25 | 34.70 | 34.12 | 34.33 | 81,400 | -0.10(-0.29%) |
Apr 26, 2004 | 34.03 | 34.59 | 33.94 | 34.43 | 134,700 | +0.22(+0.64%) |
Apr 23, 2004 | 34.37 | 34.70 | 33.91 | 34.21 | 95,300 | -0.16(-0.47%) |
Apr 22, 2004 | 33.40 | 34.65 | 33.20 | 34.37 | 156,200 | +0.45(+1.33%) |
Apr 21, 2004 | 33.24 | 33.92 | 32.96 | 33.92 | 144,400 | +0.67(+2.02%) |
Apr 20, 2004 | 31.70 | 33.78 | 31.70 | 33.25 | 159,900 | +1.16(+3.61%) |
Apr 19, 2004 | 31.50 | 32.11 | 31.40 | 32.09 | 83,700 | +0.66(+2.10%) |
Apr 16, 2004 | 30.56 | 32.31 | 30.08 | 31.43 | 218,900 | +0.36(+1.16%) |
Apr 15, 2004 | 31.82 | 31.93 | 31.02 | 31.07 | 128,000 | -0.83(-2.60%) |
Apr 14, 2004 | 32.70 | 32.70 | 31.59 | 31.90 | 87,300 | -0.10(-0.31%) |
Apr 13, 2004 | 32.43 | 32.60 | 31.81 | 32.00 | 167,100 | -0.58(-1.78%) |
Apr 12, 2004 | 32.83 | 32.97 | 32.35 | 32.58 | 100,400 | +0.08(+0.25%) |
Apr 08, 2004 | 32.81 | 33.10 | 32.12 | 32.50 | 114,700 | -0.40(-1.22%) |
Apr 07, 2004 | 32.46 | 32.99 | 32.30 | 32.90 | 164,800 | +0.25(+0.77%) |
Apr 06, 2004 | 32.80 | 32.95 | 32.30 | 32.65 | 111,500 | -0.12(-0.37%) |
Apr 05, 2004 | 31.91 | 32.77 | 31.91 | 32.77 | 128,700 | +0.62(+1.93%) |
Apr 02, 2004 | 31.25 | 32.55 | 31.25 | 32.15 | 285,800 | +1.10(+3.54%) |
Apr 01, 2004 | 30.10 | 31.20 | 30.10 | 31.05 | 83,200 | +0.68(+2.24%) |
Mar 31, 2004 | 30.16 | 30.49 | 29.89 | 30.37 | 124,700 | +0.62(+2.08%) |
Mar 30, 2004 | 29.86 | 30.27 | 29.65 | 29.75 | 132,900 | -0.38(-1.26%) |
Mar 29, 2004 | 29.05 | 30.48 | 28.54 | 30.13 | 175,200 | +1.16(+4.00%) |
Mar 26, 2004 | 28.79 | 29.01 | 27.55 | 28.97 | 214,100 | +0.40(+1.40%) |
Mar 25, 2004 | 28.18 | 29.30 | 28.10 | 28.57 | 187,200 | +0.55(+1.96%) |
Mar 24, 2004 | 28.16 | 28.34 | 27.92 | 28.02 | 68,600 | -0.20(-0.71%) |
Mar 23, 2004 | 27.91 | 28.50 | 27.91 | 28.22 | 128,500 | +0.32(+1.15%) |
Mar 22, 2004 | 28.45 | 28.58 | 27.71 | 27.90 | 155,900 | -0.68(-2.38%) |
Mar 19, 2004 | 29.26 | 29.48 | 28.46 | 28.58 | 75,000 | -0.36(-1.24%) |
Mar 18, 2004 | 29.45 | 29.65 | 28.90 | 28.94 | 120,100 | -0.99(-3.31%) |
Mar 17, 2004 | 29.55 | 30.39 | 29.55 | 29.93 | 50,000 | +0.15(+0.50%) |
Mar 16, 2004 | 29.54 | 30.14 | 29.51 | 29.78 | 60,300 | +0.27(+0.91%) |
Mar 15, 2004 | 30.48 | 30.70 | 29.50 | 29.51 | 94,500 | -1.20(-3.91%) |
Mar 12, 2004 | 30.04 | 30.85 | 30.00 | 30.71 | 51,900 | +0.55(+1.82%) |
Mar 11, 2004 | 30.74 | 30.75 | 29.75 | 30.16 | 96,700 | -0.63(-2.05%) |
Mar 10, 2004 | 29.77 | 31.19 | 29.56 | 30.79 | 135,900 | +0.92(+3.08%) |
Mar 09, 2004 | 31.56 | 31.56 | 29.50 | 29.87 | 256,000 | -1.47(-4.69%) |
Mar 08, 2004 | 31.33 | 31.62 | 31.25 | 31.34 | 50,800 | -0.06(-0.19%) |
Mar 05, 2004 | 31.48 | 31.67 | 31.29 | 31.40 | 70,500 | -0.08(-0.25%) |
Mar 04, 2004 | 32.22 | 32.22 | 31.34 | 31.48 | 162,900 | -0.71(-2.21%) |
Mar 03, 2004 | 33.26 | 33.26 | 32.02 | 32.19 | 52,500 | -0.74(-2.25%) |
Mar 02, 2004 | 33.64 | 33.90 | 32.40 | 32.93 | 54,600 | -0.79(-2.34%) |