Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 35.13 | 35.18 | 34.81 | 35.07 | 240,618 | -0.08(-0.23%) |
May 27, 2004 | 35.09 | 35.24 | 34.63 | 35.15 | 704,424 | +0.04(+0.13%) |
May 26, 2004 | 34.40 | 35.18 | 34.40 | 35.10 | 774,417 | +0.66(+1.92%) |
May 25, 2004 | 33.74 | 34.49 | 33.67 | 34.44 | 610,464 | +0.57(+1.69%) |
May 24, 2004 | 33.85 | 34.01 | 33.71 | 33.87 | 483,687 | +0.09(+0.26%) |
May 21, 2004 | 33.78 | 34.07 | 33.71 | 33.78 | 167,629 | +0.00(+0.00%) |
May 20, 2004 | 33.78 | 33.90 | 33.67 | 33.78 | 369,438 | -0.02(-0.07%) |
May 19, 2004 | 34.31 | 34.46 | 33.80 | 33.80 | 556,948 | -0.32(-0.95%) |
May 18, 2004 | 34.11 | 34.29 | 33.82 | 34.13 | 468,163 | +0.21(+0.63%) |
May 17, 2004 | 34.37 | 34.38 | 33.66 | 33.91 | 665,751 | -0.60(-1.74%) |
May 14, 2004 | 35.07 | 35.07 | 34.47 | 34.51 | 456,861 | -0.67(-1.90%) |
May 13, 2004 | 35.25 | 35.35 | 34.98 | 35.18 | 498,802 | -0.03(-0.08%) |
May 12, 2004 | 35.25 | 35.26 | 34.55 | 35.21 | 612,371 | -0.11(-0.31%) |
May 11, 2004 | 34.96 | 35.33 | 34.70 | 35.32 | 737,923 | +0.32(+0.92%) |
May 10, 2004 | 35.35 | 35.35 | 34.45 | 35.00 | 1,254,292 | -0.35(-0.98%) |
May 07, 2004 | 35.62 | 36.02 | 35.25 | 35.34 | 1,028,789 | -0.23(-0.66%) |
May 06, 2004 | 35.21 | 35.80 | 34.96 | 35.58 | 1,236,317 | +0.29(+0.83%) |
May 05, 2004 | 35.07 | 35.42 | 34.85 | 35.29 | 424,588 | +0.26(+0.75%) |
May 04, 2004 | 35.03 | 35.40 | 34.74 | 35.02 | 579,281 | -0.19(-0.54%) |
May 03, 2004 | 34.55 | 35.48 | 34.51 | 35.21 | 735,199 | +0.77(+2.24%) |
Apr 30, 2004 | 34.63 | 34.82 | 34.38 | 34.44 | 455,091 | -0.21(-0.59%) |
Apr 29, 2004 | 34.81 | 34.99 | 34.29 | 34.65 | 881,585 | -0.37(-1.05%) |
Apr 28, 2004 | 35.49 | 35.51 | 34.96 | 35.01 | 1,113,761 | -0.59(-1.65%) |
Apr 27, 2004 | 35.85 | 35.91 | 35.40 | 35.60 | 1,781,146 | -0.26(-0.74%) |
Apr 26, 2004 | 36.42 | 36.67 | 35.65 | 35.87 | 797,839 | -0.56(-1.53%) |
Apr 23, 2004 | 36.57 | 36.75 | 36.26 | 36.42 | 1,194,512 | +0.31(+0.85%) |
Apr 22, 2004 | 35.98 | 36.35 | 35.90 | 36.12 | 1,761,946 | -0.46(-1.25%) |
Apr 21, 2004 | 35.91 | 36.64 | 35.87 | 36.57 | 1,292,829 | +0.66(+1.84%) |
Apr 20, 2004 | 35.29 | 36.53 | 35.28 | 35.91 | 1,545,839 | +0.68(+1.94%) |
Apr 19, 2004 | 36.12 | 36.12 | 34.40 | 35.23 | 1,506,893 | +0.49(+1.42%) |
Apr 16, 2004 | 34.99 | 35.18 | 34.74 | 34.74 | 842,776 | -0.15(-0.42%) |
Apr 15, 2004 | 35.27 | 35.27 | 34.43 | 34.88 | 789,532 | -0.39(-1.10%) |
Apr 14, 2004 | 35.07 | 35.27 | 34.92 | 35.27 | 946,131 | +0.16(+0.46%) |
Apr 13, 2004 | 35.68 | 35.70 | 35.11 | 35.11 | 891,934 | -0.46(-1.28%) |
Apr 12, 2004 | 35.24 | 35.80 | 35.21 | 35.56 | 424,179 | +0.32(+0.92%) |
Apr 08, 2004 | 35.32 | 35.43 | 35.08 | 35.24 | 576,557 | +0.11(+0.31%) |
Apr 07, 2004 | 35.02 | 35.43 | 34.95 | 35.13 | 809,822 | +0.18(+0.50%) |
Apr 06, 2004 | 35.47 | 35.47 | 34.87 | 34.96 | 1,240,947 | -0.70(-1.96%) |
Apr 05, 2004 | 35.59 | 35.70 | 35.26 | 35.65 | 971,732 | -0.11(-0.31%) |
Apr 02, 2004 | 35.85 | 35.85 | 35.32 | 35.76 | 1,746,422 | +1.22(+3.53%) |
Apr 01, 2004 | 34.00 | 34.54 | 33.89 | 34.54 | 1,305,629 | +0.40(+1.16%) |
Mar 31, 2004 | 33.93 | 34.20 | 33.45 | 34.15 | 1,463,181 | +0.11(+0.32%) |
Mar 30, 2004 | 34.07 | 34.11 | 33.67 | 34.04 | 647,095 | -0.03(-0.09%) |
Mar 29, 2004 | 33.93 | 34.39 | 33.75 | 34.07 | 1,295,824 | +0.42(+1.24%) |
Mar 26, 2004 | 32.79 | 33.80 | 32.68 | 33.65 | 1,175,856 | +0.90(+2.74%) |
Mar 25, 2004 | 32.37 | 33.05 | 32.30 | 32.75 | 1,199,414 | +0.65(+2.01%) |
Mar 24, 2004 | 31.89 | 32.37 | 31.80 | 32.11 | 951,851 | +0.22(+0.69%) |
Mar 23, 2004 | 32.02 | 32.45 | 31.89 | 31.89 | 879,407 | +0.05(+0.16%) |
Mar 22, 2004 | 31.98 | 32.02 | 31.83 | 31.83 | 1,032,874 | -0.40(-1.25%) |
Mar 19, 2004 | 32.19 | 32.24 | 32.10 | 32.24 | 1,213,303 | +0.16(+0.50%) |
Mar 18, 2004 | 32.33 | 32.37 | 32.01 | 32.08 | 1,397,954 | -0.27(-0.84%) |
Mar 17, 2004 | 31.87 | 32.61 | 31.78 | 32.35 | 1,477,480 | +0.92(+2.92%) |
Mar 16, 2004 | 30.77 | 31.64 | 30.59 | 31.43 | 1,454,194 | +1.17(+3.88%) |
Mar 15, 2004 | 30.84 | 30.87 | 30.18 | 30.26 | 1,133,914 | -0.73(-2.35%) |
Mar 12, 2004 | 30.99 | 31.27 | 30.79 | 30.98 | 1,145,217 | +0.13(+0.43%) |
Mar 11, 2004 | 31.39 | 31.39 | 30.66 | 30.85 | 1,557,413 | +0.29(+0.96%) |
Mar 10, 2004 | 31.32 | 31.37 | 30.55 | 30.56 | 1,306,174 | -0.62(-2.00%) |
Mar 09, 2004 | 31.64 | 31.66 | 31.06 | 31.18 | 1,272,130 | -0.56(-1.76%) |
Mar 08, 2004 | 32.46 | 32.46 | 31.65 | 31.74 | 1,461,275 | -0.72(-2.22%) |
Mar 05, 2004 | 33.54 | 33.64 | 32.41 | 32.46 | 3,068,528 | -1.42(-4.20%) |
Mar 04, 2004 | 33.15 | 33.88 | 33.13 | 33.88 | 996,379 | +0.66(+1.99%) |
Mar 03, 2004 | 33.22 | 33.27 | 32.85 | 33.22 | 811,728 | -0.07(-0.20%) |
Mar 02, 2004 | 33.14 | 33.34 | 33.02 | 33.29 | 676,917 | +0.15(+0.44%) |