Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 33.76 | 33.87 | 33.76 | 33.87 | 9,242 | +0.01(+0.04%) |
May 27, 2004 | 33.85 | 33.94 | 33.72 | 33.86 | 170,555 | +0.24(+0.70%) |
May 26, 2004 | 33.65 | 33.76 | 33.59 | 33.62 | 32,493 | -0.03(-0.08%) |
May 25, 2004 | 33.12 | 33.65 | 33.03 | 33.65 | 19,640 | +0.49(+1.48%) |
May 24, 2004 | 33.31 | 33.31 | 33.00 | 33.16 | 164,346 | +0.12(+0.36%) |
May 21, 2004 | 33.10 | 33.20 | 33.03 | 33.04 | 8,376 | +0.10(+0.29%) |
May 20, 2004 | 32.88 | 32.97 | 32.88 | 32.95 | 17,763 | +0.02(+0.06%) |
May 19, 2004 | 33.23 | 33.34 | 32.91 | 32.93 | 15,019 | -0.07(-0.21%) |
May 18, 2004 | 32.96 | 32.99 | 32.85 | 32.99 | 127,086 | +0.24(+0.72%) |
May 17, 2004 | 32.84 | 32.84 | 32.63 | 32.76 | 5,054 | -0.33(-0.98%) |
May 14, 2004 | 33.13 | 33.13 | 32.96 | 33.08 | 6,065 | +0.09(+0.27%) |
May 13, 2004 | 32.96 | 33.24 | 32.96 | 32.99 | 4,476 | +0.00(+0.00%) |
May 12, 2004 | 32.79 | 32.99 | 32.45 | 32.99 | 18,629 | +0.15(+0.44%) |
May 11, 2004 | 32.81 | 32.86 | 32.77 | 32.85 | 7,220 | +0.19(+0.59%) |
May 10, 2004 | 32.89 | 32.89 | 32.44 | 32.66 | 24,984 | -0.51(-1.52%) |
May 07, 2004 | 33.69 | 33.69 | 33.16 | 33.16 | 5,921 | -0.56(-1.66%) |
May 06, 2004 | 33.93 | 33.93 | 33.56 | 33.72 | 8,376 | -0.30(-0.90%) |
May 05, 2004 | 34.03 | 34.07 | 33.98 | 34.03 | 8,953 | +0.04(+0.12%) |
May 04, 2004 | 33.93 | 34.15 | 33.78 | 33.98 | 24,261 | +0.12(+0.37%) |
May 03, 2004 | 33.62 | 33.86 | 33.62 | 33.86 | 6,065 | +0.24(+0.70%) |
Apr 30, 2004 | 33.65 | 33.71 | 33.62 | 33.62 | 1,010 | +0.10(+0.31%) |
Apr 29, 2004 | 34.00 | 34.00 | 33.52 | 33.52 | 4,476 | -0.39(-1.16%) |
Apr 28, 2004 | 34.21 | 34.21 | 33.92 | 33.92 | 99,647 | -0.42(-1.21%) |
Apr 27, 2004 | 34.44 | 34.48 | 34.33 | 34.33 | 5,343 | +0.17(+0.49%) |
Apr 26, 2004 | 34.38 | 34.38 | 34.17 | 34.17 | 1,010 | -0.15(-0.42%) |
Apr 23, 2004 | 34.35 | 34.35 | 34.18 | 34.31 | 14,152 | -0.12(-0.36%) |
Apr 22, 2004 | 33.96 | 34.46 | 33.96 | 34.44 | 9,387 | +0.51(+1.49%) |
Apr 21, 2004 | 33.91 | 33.93 | 33.63 | 33.93 | 10,975 | -0.32(-0.93%) |
Apr 20, 2004 | 34.28 | 34.31 | 34.12 | 34.25 | 16,174 | +0.10(+0.28%) |
Apr 19, 2004 | 34.21 | 34.21 | 34.04 | 34.15 | 4,910 | -0.03(-0.10%) |
Apr 16, 2004 | 34.00 | 34.25 | 34.00 | 34.19 | 5,632 | +0.18(+0.53%) |
Apr 15, 2004 | 34.10 | 34.10 | 33.83 | 34.01 | 4,765 | +0.20(+0.59%) |
Apr 14, 2004 | 33.96 | 34.06 | 33.74 | 33.80 | 40,725 | -0.31(-0.91%) |
Apr 13, 2004 | 34.68 | 34.68 | 34.12 | 34.12 | 14,008 | -0.47(-1.36%) |
Apr 12, 2004 | 34.59 | 34.68 | 34.57 | 34.59 | 4,910 | +0.12(+0.36%) |
Apr 08, 2004 | 34.62 | 34.71 | 34.38 | 34.46 | 9,387 | -0.08(-0.22%) |
Apr 07, 2004 | 34.63 | 34.65 | 34.52 | 34.54 | 10,109 | -0.17(-0.50%) |
Apr 06, 2004 | 34.67 | 34.71 | 34.62 | 34.71 | 6,787 | +0.06(+0.18%) |
Apr 05, 2004 | 34.57 | 34.69 | 34.53 | 34.65 | 23,395 | +0.24(+0.68%) |
Apr 02, 2004 | 34.69 | 34.69 | 34.40 | 34.41 | 16,463 | +0.00(+0.00%) |
Apr 01, 2004 | 34.23 | 34.47 | 34.23 | 34.41 | 4,765 | +0.21(+0.61%) |
Mar 31, 2004 | 34.22 | 34.28 | 34.14 | 34.21 | 9,820 | +0.02(+0.06%) |
Mar 30, 2004 | 33.98 | 34.20 | 33.98 | 34.19 | 33,937 | +0.23(+0.67%) |
Mar 29, 2004 | 33.81 | 34.03 | 33.81 | 33.96 | 9,098 | +0.10(+0.29%) |
Mar 26, 2004 | 33.79 | 33.93 | 33.76 | 33.86 | 5,343 | +0.17(+0.49%) |
Mar 25, 2004 | 33.46 | 33.69 | 33.46 | 33.69 | 1,732 | +0.46(+1.37%) |
Mar 24, 2004 | 33.56 | 33.56 | 33.24 | 33.24 | 4,621 | -0.32(-0.95%) |
Mar 23, 2004 | 33.71 | 33.71 | 33.53 | 33.56 | 6,354 | +0.03(+0.10%) |
Mar 22, 2004 | 33.83 | 33.83 | 33.44 | 33.52 | 9,387 | -0.55(-1.61%) |
Mar 19, 2004 | 34.35 | 34.35 | 34.07 | 34.07 | 2,888 | -0.25(-0.73%) |
Mar 18, 2004 | 34.29 | 34.32 | 34.17 | 34.32 | 1,588 | -0.09(-0.26%) |
Mar 17, 2004 | 34.22 | 34.44 | 34.21 | 34.41 | 31,627 | +0.52(+1.53%) |
Mar 16, 2004 | 33.94 | 34.01 | 33.87 | 33.89 | 8,809 | +0.11(+0.33%) |
Mar 15, 2004 | 34.08 | 34.08 | 33.78 | 33.78 | 16,174 | -0.33(-0.97%) |
Mar 12, 2004 | 34.00 | 34.21 | 33.98 | 34.11 | 8,376 | +0.22(+0.65%) |
Mar 11, 2004 | 34.21 | 34.35 | 33.89 | 33.89 | 10,975 | -0.55(-1.59%) |
Mar 10, 2004 | 34.93 | 34.93 | 34.44 | 34.44 | 2,166 | -0.54(-1.54%) |
Mar 09, 2004 | 35.12 | 35.12 | 34.88 | 34.98 | 6,065 | -0.27(-0.77%) |
Mar 08, 2004 | 35.49 | 35.49 | 35.25 | 35.25 | 9,098 | -0.17(-0.49%) |
Mar 05, 2004 | 35.37 | 35.46 | 35.30 | 35.42 | 4,765 | +0.22(+0.63%) |
Mar 04, 2004 | 35.19 | 35.20 | 35.17 | 35.20 | 7,509 | +0.08(+0.22%) |
Mar 03, 2004 | 35.05 | 35.17 | 34.97 | 35.12 | 31,482 | +0.00(+0.00%) |
Mar 02, 2004 | 35.21 | 35.21 | 35.07 | 35.12 | 4,765 | -0.15(-0.43%) |