Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 31.60 | 31.87 | 31.46 | 31.77 | 1,109,800 | +0.23(+0.73%) |
May 27, 2004 | 31.20 | 31.58 | 31.07 | 31.54 | 1,223,300 | +0.51(+1.64%) |
May 26, 2004 | 30.85 | 31.22 | 30.71 | 31.03 | 700,700 | +0.05(+0.16%) |
May 25, 2004 | 30.25 | 31.00 | 30.10 | 30.98 | 1,180,100 | +0.51(+1.67%) |
May 24, 2004 | 29.95 | 30.48 | 29.95 | 30.47 | 1,062,300 | +0.57(+1.91%) |
May 21, 2004 | 30.01 | 30.21 | 29.83 | 29.90 | 899,300 | +0.01(+0.03%) |
May 20, 2004 | 29.50 | 30.04 | 29.50 | 29.89 | 881,000 | +0.34(+1.15%) |
May 19, 2004 | 29.77 | 29.88 | 29.48 | 29.55 | 1,041,200 | -0.01(-0.03%) |
May 18, 2004 | 29.72 | 29.82 | 29.49 | 29.56 | 992,800 | +0.14(+0.48%) |
May 17, 2004 | 29.75 | 29.76 | 29.26 | 29.42 | 1,444,400 | -0.46(-1.54%) |
May 14, 2004 | 29.20 | 30.09 | 29.20 | 29.88 | 1,554,200 | +0.43(+1.46%) |
May 13, 2004 | 29.19 | 29.52 | 29.09 | 29.45 | 1,416,800 | +0.26(+0.89%) |
May 12, 2004 | 29.03 | 29.26 | 28.68 | 29.19 | 1,428,100 | +0.16(+0.55%) |
May 11, 2004 | 29.01 | 29.25 | 28.82 | 29.03 | 1,651,400 | +0.02(+0.07%) |
May 10, 2004 | 29.00 | 29.37 | 28.50 | 29.01 | 1,985,800 | -0.56(-1.89%) |
May 07, 2004 | 30.40 | 30.43 | 29.34 | 29.57 | 1,703,500 | -0.91(-2.99%) |
May 06, 2004 | 30.58 | 30.61 | 29.98 | 30.48 | 1,270,900 | -0.45(-1.45%) |
May 05, 2004 | 31.15 | 31.24 | 30.86 | 30.93 | 1,895,200 | -0.11(-0.35%) |
May 04, 2004 | 31.00 | 31.35 | 30.85 | 31.04 | 1,561,500 | +0.17(+0.55%) |
May 03, 2004 | 30.42 | 30.93 | 30.10 | 30.87 | 1,284,700 | +0.43(+1.41%) |
Apr 30, 2004 | 30.72 | 30.88 | 30.31 | 30.44 | 1,205,100 | -0.19(-0.62%) |
Apr 29, 2004 | 30.50 | 31.17 | 30.37 | 30.63 | 3,114,400 | +0.23(+0.76%) |
Apr 28, 2004 | 30.62 | 30.80 | 30.34 | 30.40 | 2,021,900 | -0.19(-0.62%) |
Apr 27, 2004 | 30.98 | 31.00 | 30.50 | 30.59 | 1,354,800 | -0.23(-0.75%) |
Apr 26, 2004 | 30.92 | 31.07 | 30.80 | 30.82 | 909,500 | +0.05(+0.16%) |
Apr 23, 2004 | 30.85 | 31.11 | 30.75 | 30.77 | 1,465,100 | -0.19(-0.61%) |
Apr 22, 2004 | 30.13 | 31.05 | 30.06 | 30.96 | 1,497,400 | +0.84(+2.79%) |
Apr 21, 2004 | 30.41 | 30.60 | 29.92 | 30.12 | 1,360,300 | -0.31(-1.02%) |
Apr 20, 2004 | 30.65 | 30.98 | 30.43 | 30.43 | 1,035,100 | -0.22(-0.72%) |
Apr 19, 2004 | 30.96 | 30.99 | 30.58 | 30.65 | 936,800 | -0.34(-1.10%) |
Apr 16, 2004 | 31.10 | 31.10 | 30.82 | 30.99 | 1,274,000 | +0.09(+0.29%) |
Apr 15, 2004 | 30.60 | 31.07 | 30.55 | 30.90 | 2,982,900 | +0.42(+1.38%) |
Apr 14, 2004 | 30.51 | 30.82 | 30.30 | 30.48 | 2,226,000 | -0.19(-0.62%) |
Apr 13, 2004 | 31.24 | 31.24 | 30.29 | 30.67 | 2,257,500 | -0.61(-1.95%) |
Apr 12, 2004 | 32.25 | 32.30 | 31.18 | 31.28 | 1,932,100 | -0.82(-2.55%) |
Apr 08, 2004 | 32.24 | 32.48 | 32.04 | 32.10 | 1,043,500 | -0.12(-0.37%) |
Apr 07, 2004 | 32.63 | 32.69 | 32.22 | 32.22 | 1,079,000 | -0.55(-1.68%) |
Apr 06, 2004 | 32.43 | 32.77 | 32.42 | 32.77 | 893,100 | -0.01(-0.03%) |
Apr 05, 2004 | 33.00 | 33.00 | 32.59 | 32.78 | 942,200 | -0.22(-0.67%) |
Apr 02, 2004 | 33.28 | 33.28 | 32.81 | 33.00 | 934,700 | -0.18(-0.54%) |
Apr 01, 2004 | 33.58 | 33.58 | 32.86 | 33.18 | 916,100 | +0.26(+0.79%) |
Mar 31, 2004 | 32.89 | 32.97 | 32.68 | 32.92 | 1,079,400 | +0.03(+0.09%) |
Mar 30, 2004 | 32.91 | 32.97 | 32.70 | 32.89 | 764,200 | +0.00(+0.00%) |
Mar 29, 2004 | 32.78 | 32.92 | 32.60 | 32.89 | 1,120,000 | +0.14(+0.43%) |
Mar 26, 2004 | 33.00 | 33.14 | 32.75 | 32.75 | 1,209,000 | -0.34(-1.03%) |
Mar 25, 2004 | 33.25 | 33.38 | 32.90 | 33.09 | 948,100 | -0.16(-0.48%) |
Mar 24, 2004 | 33.15 | 33.49 | 32.98 | 33.25 | 964,900 | +0.10(+0.30%) |
Mar 23, 2004 | 33.21 | 33.29 | 32.90 | 33.15 | 1,276,900 | -0.10(-0.30%) |
Mar 22, 2004 | 33.25 | 33.50 | 33.03 | 33.25 | 1,026,900 | -0.25(-0.75%) |
Mar 19, 2004 | 33.70 | 33.95 | 33.45 | 33.50 | 930,300 | -0.34(-1.00%) |
Mar 18, 2004 | 33.85 | 33.92 | 33.54 | 33.84 | 1,159,200 | -0.06(-0.18%) |
Mar 17, 2004 | 33.70 | 34.05 | 33.70 | 33.90 | 1,354,900 | +0.30(+0.89%) |
Mar 16, 2004 | 33.25 | 33.73 | 33.16 | 33.60 | 1,041,800 | +0.27(+0.81%) |
Mar 15, 2004 | 33.62 | 33.62 | 33.19 | 33.33 | 1,137,000 | -0.29(-0.86%) |
Mar 12, 2004 | 33.52 | 33.63 | 33.25 | 33.62 | 1,231,100 | +0.10(+0.30%) |
Mar 11, 2004 | 33.90 | 34.11 | 33.50 | 33.52 | 1,605,600 | -0.38(-1.12%) |
Mar 10, 2004 | 34.01 | 34.61 | 33.81 | 33.90 | 1,868,800 | -0.01(-0.03%) |
Mar 09, 2004 | 33.90 | 34.10 | 33.61 | 33.91 | 1,054,400 | +0.01(+0.03%) |
Mar 08, 2004 | 34.10 | 34.21 | 33.50 | 33.90 | 906,600 | -0.15(-0.44%) |
Mar 05, 2004 | 33.99 | 34.10 | 33.70 | 34.05 | 1,295,200 | +0.06(+0.18%) |
Mar 04, 2004 | 34.09 | 34.14 | 33.75 | 33.99 | 871,700 | -0.01(-0.03%) |
Mar 03, 2004 | 34.36 | 34.36 | 33.65 | 34.00 | 1,696,200 | -0.56(-1.62%) |
Mar 02, 2004 | 34.83 | 34.83 | 34.38 | 34.56 | 1,245,900 | -0.42(-1.20%) |