Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 33.25 | 33.82 | 32.87 | 33.43 | 237,700 | +0.40(+1.21%) |
May 27, 2004 | 32.64 | 33.21 | 32.45 | 33.03 | 199,700 | +0.50(+1.54%) |
May 26, 2004 | 33.15 | 33.15 | 32.17 | 32.53 | 199,500 | -0.19(-0.58%) |
May 25, 2004 | 31.26 | 32.77 | 30.85 | 32.72 | 372,200 | +1.44(+4.60%) |
May 24, 2004 | 31.12 | 31.82 | 31.06 | 31.28 | 225,200 | +0.46(+1.49%) |
May 21, 2004 | 30.93 | 30.94 | 30.51 | 30.82 | 346,300 | +0.07(+0.23%) |
May 20, 2004 | 30.75 | 31.15 | 30.26 | 30.75 | 362,900 | -0.38(-1.22%) |
May 19, 2004 | 31.35 | 31.68 | 30.95 | 31.13 | 196,200 | +0.25(+0.81%) |
May 18, 2004 | 31.09 | 31.50 | 30.70 | 30.88 | 108,200 | +0.21(+0.68%) |
May 17, 2004 | 30.99 | 31.65 | 30.61 | 30.67 | 393,500 | -0.33(-1.06%) |
May 14, 2004 | 30.64 | 31.35 | 30.35 | 31.00 | 758,400 | +0.61(+2.01%) |
May 13, 2004 | 32.17 | 33.47 | 30.24 | 30.39 | 1,130,600 | -1.77(-5.50%) |
May 12, 2004 | 33.40 | 33.50 | 32.13 | 32.16 | 434,100 | -0.90(-2.72%) |
May 11, 2004 | 32.48 | 33.30 | 32.05 | 33.06 | 268,400 | +1.06(+3.31%) |
May 10, 2004 | 33.18 | 33.18 | 31.70 | 32.00 | 394,300 | -1.00(-3.03%) |
May 07, 2004 | 33.20 | 33.90 | 32.93 | 33.00 | 181,400 | -0.68(-2.02%) |
May 06, 2004 | 34.48 | 34.62 | 33.20 | 33.68 | 565,400 | -1.26(-3.61%) |
May 05, 2004 | 36.25 | 36.25 | 34.40 | 34.94 | 414,700 | -1.11(-3.08%) |
May 04, 2004 | 35.42 | 36.24 | 34.89 | 36.05 | 684,500 | +0.83(+2.36%) |
May 03, 2004 | 32.89 | 35.66 | 32.71 | 35.22 | 1,208,900 | +2.00(+6.02%) |
Apr 30, 2004 | 31.58 | 33.62 | 31.27 | 33.22 | 1,164,100 | +3.81(+12.95%) |
Apr 29, 2004 | 30.34 | 30.74 | 28.56 | 29.41 | 432,600 | -1.52(-4.91%) |
Apr 28, 2004 | 31.01 | 31.26 | 30.35 | 30.93 | 144,400 | -0.18(-0.58%) |
Apr 27, 2004 | 31.30 | 31.39 | 31.00 | 31.11 | 144,400 | -0.02(-0.06%) |
Apr 26, 2004 | 31.05 | 31.39 | 30.87 | 31.13 | 117,800 | +0.11(+0.35%) |
Apr 23, 2004 | 31.35 | 31.39 | 30.65 | 31.02 | 95,100 | +0.13(+0.42%) |
Apr 22, 2004 | 30.47 | 30.92 | 30.30 | 30.89 | 189,000 | +0.12(+0.39%) |
Apr 21, 2004 | 31.18 | 31.49 | 30.58 | 30.77 | 182,100 | -0.36(-1.16%) |
Apr 20, 2004 | 31.82 | 32.08 | 31.01 | 31.13 | 93,900 | -0.64(-2.01%) |
Apr 19, 2004 | 32.06 | 32.14 | 31.33 | 31.77 | 79,200 | +0.08(+0.25%) |
Apr 16, 2004 | 31.47 | 31.98 | 31.20 | 31.69 | 70,700 | +0.19(+0.60%) |
Apr 15, 2004 | 31.61 | 31.87 | 31.34 | 31.50 | 96,700 | -0.24(-0.76%) |
Apr 14, 2004 | 31.48 | 31.77 | 31.01 | 31.74 | 77,000 | +0.26(+0.83%) |
Apr 13, 2004 | 31.87 | 32.00 | 31.25 | 31.48 | 98,100 | -0.24(-0.76%) |
Apr 12, 2004 | 32.27 | 32.27 | 31.64 | 31.72 | 162,100 | -0.03(-0.09%) |
Apr 08, 2004 | 32.15 | 32.47 | 31.47 | 31.75 | 189,200 | -0.17(-0.53%) |
Apr 07, 2004 | 31.95 | 31.98 | 31.51 | 31.92 | 143,000 | +0.06(+0.19%) |
Apr 06, 2004 | 31.60 | 31.97 | 31.49 | 31.86 | 159,600 | +0.53(+1.69%) |
Apr 05, 2004 | 31.96 | 32.13 | 31.18 | 31.33 | 311,100 | +0.36(+1.16%) |
Apr 02, 2004 | 30.08 | 31.10 | 30.08 | 30.97 | 172,700 | +0.76(+2.52%) |
Apr 01, 2004 | 31.18 | 31.25 | 29.59 | 30.21 | 234,100 | -0.80(-2.58%) |
Mar 31, 2004 | 30.65 | 31.09 | 30.25 | 31.01 | 225,800 | +0.66(+2.17%) |
Mar 30, 2004 | 29.80 | 30.70 | 29.78 | 30.35 | 149,000 | +0.57(+1.91%) |
Mar 29, 2004 | 29.37 | 30.82 | 29.05 | 29.78 | 387,300 | +0.71(+2.44%) |
Mar 26, 2004 | 28.61 | 29.34 | 28.32 | 29.07 | 174,600 | +0.44(+1.54%) |
Mar 25, 2004 | 28.38 | 28.69 | 27.92 | 28.63 | 156,700 | +0.40(+1.42%) |
Mar 24, 2004 | 28.50 | 28.50 | 27.87 | 28.23 | 223,100 | +0.19(+0.68%) |
Mar 23, 2004 | 29.18 | 29.38 | 27.90 | 28.04 | 363,800 | -0.65(-2.27%) |
Mar 22, 2004 | 28.88 | 29.15 | 28.47 | 28.69 | 359,600 | +0.03(+0.10%) |
Mar 19, 2004 | 28.84 | 29.00 | 28.27 | 28.66 | 87,700 | -0.17(-0.59%) |
Mar 18, 2004 | 28.63 | 29.14 | 28.63 | 28.83 | 178,300 | -0.16(-0.55%) |
Mar 17, 2004 | 28.51 | 29.29 | 28.05 | 28.99 | 91,500 | +0.60(+2.11%) |
Mar 16, 2004 | 28.43 | 28.84 | 27.70 | 28.39 | 173,300 | -0.10(-0.35%) |
Mar 15, 2004 | 29.33 | 29.33 | 28.20 | 28.49 | 160,500 | -0.68(-2.33%) |
Mar 12, 2004 | 28.87 | 29.41 | 28.72 | 29.17 | 161,900 | +0.67(+2.35%) |
Mar 11, 2004 | 28.48 | 29.21 | 27.40 | 28.50 | 340,500 | -0.66(-2.26%) |
Mar 10, 2004 | 29.44 | 29.60 | 28.80 | 29.16 | 312,200 | -0.31(-1.05%) |
Mar 09, 2004 | 29.40 | 29.50 | 28.71 | 29.47 | 326,600 | +0.21(+0.72%) |
Mar 08, 2004 | 29.54 | 30.25 | 28.95 | 29.26 | 233,400 | -0.56(-1.88%) |
Mar 05, 2004 | 29.30 | 30.02 | 29.23 | 29.82 | 177,100 | +0.48(+1.64%) |
Mar 04, 2004 | 29.54 | 29.73 | 29.31 | 29.34 | 182,100 | -0.11(-0.37%) |
Mar 03, 2004 | 30.01 | 30.47 | 28.69 | 29.45 | 558,200 | -0.55(-1.83%) |
Mar 02, 2004 | 31.56 | 31.70 | 29.90 | 30.00 | 673,500 | -1.77(-5.58%) |