Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 34.87 | 35.03 | 34.51 | 34.97 | 3,509,696 | +0.03(+0.09%) |
May 27, 2004 | 34.13 | 35.26 | 34.13 | 34.94 | 4,747,441 | +0.89(+2.62%) |
May 26, 2004 | 33.89 | 34.15 | 33.67 | 34.05 | 3,284,349 | -0.02(-0.07%) |
May 25, 2004 | 33.97 | 34.20 | 33.61 | 34.07 | 3,548,013 | +0.02(+0.05%) |
May 24, 2004 | 33.97 | 34.23 | 33.74 | 34.06 | 3,694,015 | +0.29(+0.87%) |
May 21, 2004 | 33.88 | 33.93 | 33.64 | 33.76 | 3,157,198 | +0.07(+0.22%) |
May 20, 2004 | 33.49 | 33.91 | 33.40 | 33.69 | 2,749,504 | +0.14(+0.41%) |
May 19, 2004 | 33.56 | 33.92 | 33.48 | 33.55 | 3,530,887 | +0.13(+0.39%) |
May 18, 2004 | 33.20 | 33.63 | 33.11 | 33.42 | 3,007,378 | +0.31(+0.93%) |
May 17, 2004 | 33.37 | 33.85 | 33.07 | 33.11 | 3,591,999 | -0.64(-1.90%) |
May 14, 2004 | 33.09 | 33.76 | 32.93 | 33.76 | 4,081,010 | +0.42(+1.27%) |
May 13, 2004 | 33.09 | 33.42 | 33.04 | 33.33 | 4,647,150 | +0.10(+0.29%) |
May 12, 2004 | 32.73 | 33.24 | 32.73 | 33.24 | 3,140,072 | +0.39(+1.19%) |
May 11, 2004 | 32.77 | 33.12 | 32.74 | 32.85 | 3,345,829 | +0.05(+0.15%) |
May 10, 2004 | 32.95 | 33.42 | 32.80 | 32.80 | 5,221,421 | -0.56(-1.68%) |
May 07, 2004 | 33.64 | 33.93 | 33.24 | 33.36 | 4,037,271 | -0.48(-1.42%) |
May 06, 2004 | 33.80 | 33.95 | 33.62 | 33.84 | 4,472,441 | +0.05(+0.14%) |
May 05, 2004 | 33.48 | 33.81 | 33.42 | 33.79 | 4,033,082 | +0.22(+0.65%) |
May 04, 2004 | 33.28 | 33.76 | 33.26 | 33.57 | 4,706,659 | +0.13(+0.39%) |
May 03, 2004 | 33.07 | 33.46 | 33.05 | 33.44 | 6,058,248 | +0.23(+0.68%) |
Apr 30, 2004 | 33.28 | 33.49 | 32.73 | 33.21 | 7,147,158 | -0.23(-0.68%) |
Apr 29, 2004 | 32.47 | 33.64 | 32.26 | 33.44 | 14,511,409 | +1.83(+5.78%) |
Apr 28, 2004 | 32.06 | 32.25 | 31.61 | 31.61 | 3,067,996 | -0.55(-1.72%) |
Apr 27, 2004 | 32.02 | 32.39 | 31.97 | 32.17 | 3,155,966 | +0.13(+0.41%) |
Apr 26, 2004 | 31.68 | 32.12 | 31.65 | 32.04 | 3,650,892 | +0.46(+1.47%) |
Apr 23, 2004 | 31.44 | 31.69 | 31.42 | 31.57 | 2,013,214 | +0.00(+0.00%) |
Apr 22, 2004 | 31.37 | 31.78 | 31.27 | 31.57 | 4,639,388 | +0.51(+1.65%) |
Apr 21, 2004 | 30.79 | 31.18 | 30.64 | 31.06 | 3,547,767 | +0.26(+0.84%) |
Apr 20, 2004 | 31.00 | 31.26 | 30.80 | 30.80 | 6,649,645 | -0.24(-0.78%) |
Apr 19, 2004 | 31.78 | 31.78 | 30.73 | 31.05 | 8,048,546 | -1.27(-3.94%) |
Apr 16, 2004 | 31.96 | 32.45 | 31.76 | 32.32 | 3,511,913 | +0.50(+1.56%) |
Apr 15, 2004 | 31.48 | 32.06 | 31.43 | 31.82 | 3,438,358 | +0.37(+1.16%) |
Apr 14, 2004 | 31.61 | 31.65 | 31.26 | 31.46 | 2,331,830 | -0.15(-0.46%) |
Apr 13, 2004 | 31.73 | 31.88 | 31.55 | 31.61 | 2,333,924 | +0.02(+0.05%) |
Apr 12, 2004 | 31.48 | 31.80 | 31.39 | 31.59 | 2,044,016 | +0.11(+0.34%) |
Apr 08, 2004 | 31.65 | 31.78 | 31.30 | 31.48 | 1,916,003 | -0.10(-0.31%) |
Apr 07, 2004 | 31.57 | 31.82 | 31.33 | 31.58 | 1,897,645 | -0.18(-0.56%) |
Apr 06, 2004 | 31.47 | 31.90 | 31.39 | 31.76 | 2,450,109 | +0.15(+0.49%) |
Apr 05, 2004 | 31.48 | 31.66 | 31.33 | 31.61 | 3,390,677 | +0.12(+0.39%) |
Apr 02, 2004 | 31.71 | 31.81 | 31.33 | 31.48 | 3,108,901 | +0.02(+0.05%) |
Apr 01, 2004 | 31.62 | 31.71 | 31.32 | 31.47 | 3,239,994 | -0.27(-0.84%) |
Mar 31, 2004 | 31.77 | 31.95 | 31.32 | 31.73 | 2,163,774 | -0.15(-0.48%) |
Mar 30, 2004 | 30.95 | 31.89 | 30.95 | 31.89 | 2,683,834 | +0.24(+0.77%) |
Mar 29, 2004 | 31.18 | 31.65 | 31.05 | 31.65 | 2,408,465 | +0.46(+1.48%) |
Mar 26, 2004 | 31.26 | 31.61 | 31.13 | 31.18 | 2,676,195 | -0.28(-0.88%) |
Mar 25, 2004 | 30.76 | 31.53 | 30.65 | 31.46 | 2,963,146 | +0.85(+2.78%) |
Mar 24, 2004 | 30.45 | 30.68 | 30.19 | 30.61 | 2,728,312 | +0.00(+0.00%) |
Mar 23, 2004 | 30.75 | 30.83 | 30.33 | 30.61 | 2,339,838 | -0.15(-0.50%) |
Mar 22, 2004 | 31.09 | 31.21 | 30.53 | 30.76 | 2,563,583 | -0.45(-1.46%) |
Mar 19, 2004 | 31.21 | 31.39 | 31.14 | 31.22 | 3,524,111 | -0.18(-0.57%) |
Mar 18, 2004 | 31.05 | 31.74 | 30.88 | 31.39 | 2,749,134 | +0.14(+0.44%) |
Mar 17, 2004 | 30.60 | 31.37 | 30.58 | 31.26 | 2,583,666 | +0.67(+2.20%) |
Mar 16, 2004 | 30.61 | 30.84 | 30.44 | 30.58 | 2,709,215 | +0.17(+0.56%) |
Mar 15, 2004 | 30.45 | 30.61 | 30.33 | 30.41 | 2,714,266 | -0.27(-0.87%) |
Mar 12, 2004 | 30.80 | 30.80 | 30.53 | 30.68 | 4,083,105 | -0.22(-0.71%) |
Mar 11, 2004 | 31.46 | 31.56 | 30.85 | 30.90 | 4,606,368 | -0.90(-2.83%) |
Mar 10, 2004 | 31.75 | 32.14 | 31.68 | 31.80 | 4,011,275 | +0.16(+0.51%) |
Mar 09, 2004 | 32.42 | 32.42 | 31.49 | 31.64 | 3,201,184 | -0.21(-0.66%) |
Mar 08, 2004 | 31.98 | 32.03 | 31.82 | 31.85 | 2,917,559 | -0.27(-0.83%) |
Mar 05, 2004 | 31.43 | 32.26 | 31.30 | 32.12 | 4,240,687 | +0.68(+2.17%) |
Mar 04, 2004 | 31.63 | 32.24 | 31.29 | 31.43 | 2,270,349 | -0.17(-0.54%) |
Mar 03, 2004 | 31.29 | 31.71 | 31.13 | 31.61 | 2,806,303 | +0.23(+0.72%) |
Mar 02, 2004 | 32.10 | 32.10 | 31.22 | 31.38 | 3,659,763 | -0.50(-1.58%) |