Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 35.40 | 36.32 | 34.85 | 35.99 | 305,600 | +0.69(+1.95%) |
May 27, 2004 | 34.62 | 35.94 | 34.55 | 35.30 | 423,900 | +0.40(+1.15%) |
May 26, 2004 | 34.48 | 35.31 | 33.65 | 34.90 | 469,500 | +0.42(+1.22%) |
May 25, 2004 | 32.20 | 34.95 | 31.90 | 34.48 | 561,200 | +2.34(+7.28%) |
May 24, 2004 | 31.49 | 32.70 | 31.15 | 32.14 | 237,400 | +1.01(+3.24%) |
May 21, 2004 | 30.60 | 31.53 | 30.60 | 31.13 | 237,200 | +0.48(+1.57%) |
May 20, 2004 | 31.65 | 32.29 | 30.59 | 30.65 | 369,900 | -1.10(-3.46%) |
May 19, 2004 | 32.00 | 33.37 | 31.29 | 31.75 | 395,800 | -0.04(-0.13%) |
May 18, 2004 | 31.38 | 32.10 | 30.50 | 31.79 | 484,800 | +0.75(+2.42%) |
May 17, 2004 | 31.87 | 32.20 | 30.76 | 31.04 | 654,700 | -1.80(-5.48%) |
May 14, 2004 | 31.18 | 34.00 | 30.80 | 32.84 | 985,900 | +0.22(+0.67%) |
May 13, 2004 | 32.84 | 33.19 | 32.02 | 32.62 | 474,900 | -0.11(-0.34%) |
May 12, 2004 | 33.51 | 33.70 | 31.50 | 32.73 | 831,300 | -0.68(-2.04%) |
May 11, 2004 | 33.21 | 34.50 | 32.88 | 33.41 | 550,200 | +0.63(+1.92%) |
May 10, 2004 | 35.65 | 35.80 | 29.81 | 32.78 | 2,237,000 | -3.82(-10.44%) |
May 07, 2004 | 38.38 | 39.22 | 36.29 | 36.60 | 456,000 | -1.94(-5.03%) |
May 06, 2004 | 39.21 | 39.75 | 37.61 | 38.54 | 390,900 | -0.49(-1.26%) |
May 05, 2004 | 37.50 | 39.50 | 37.15 | 39.03 | 624,800 | +1.53(+4.08%) |
May 04, 2004 | 37.43 | 38.32 | 35.11 | 37.50 | 708,900 | +0.07(+0.19%) |
May 03, 2004 | 37.24 | 38.53 | 36.34 | 37.43 | 455,400 | +1.19(+3.28%) |
Apr 30, 2004 | 38.60 | 39.30 | 36.16 | 36.24 | 596,000 | -1.82(-4.78%) |
Apr 29, 2004 | 39.67 | 41.10 | 37.80 | 38.06 | 733,500 | -1.42(-3.60%) |
Apr 28, 2004 | 39.84 | 42.20 | 38.25 | 39.48 | 1,003,600 | -0.49(-1.23%) |
Apr 27, 2004 | 36.95 | 41.12 | 36.70 | 39.97 | 1,344,900 | +3.30(+9.00%) |
Apr 26, 2004 | 36.96 | 37.85 | 36.41 | 36.67 | 465,400 | +0.42(+1.16%) |
Apr 23, 2004 | 36.01 | 38.13 | 33.19 | 36.25 | 1,110,000 | +1.20(+3.42%) |
Apr 22, 2004 | 35.07 | 36.80 | 34.57 | 35.05 | 851,100 | +0.05(+0.14%) |
Apr 21, 2004 | 34.85 | 35.44 | 34.40 | 35.00 | 379,600 | +0.37(+1.07%) |
Apr 20, 2004 | 36.04 | 39.32 | 34.60 | 34.63 | 835,600 | -1.34(-3.73%) |
Apr 19, 2004 | 34.10 | 36.90 | 33.56 | 35.97 | 574,700 | +2.08(+6.14%) |
Apr 16, 2004 | 35.00 | 35.15 | 33.82 | 33.89 | 414,200 | -0.57(-1.65%) |
Apr 15, 2004 | 36.13 | 36.29 | 33.88 | 34.46 | 337,100 | -0.74(-2.10%) |
Apr 14, 2004 | 34.46 | 36.09 | 33.56 | 35.20 | 558,600 | -0.03(-0.09%) |
Apr 13, 2004 | 37.31 | 37.80 | 34.62 | 35.23 | 767,100 | -1.31(-3.59%) |
Apr 12, 2004 | 32.99 | 37.95 | 32.99 | 36.54 | 1,826,000 | +3.76(+11.47%) |
Apr 08, 2004 | 34.25 | 34.80 | 32.60 | 32.78 | 272,900 | -0.04(-0.12%) |
Apr 07, 2004 | 32.38 | 33.70 | 31.87 | 32.82 | 259,800 | +0.40(+1.23%) |
Apr 06, 2004 | 34.04 | 34.04 | 32.36 | 32.42 | 231,800 | -1.08(-3.22%) |
Apr 05, 2004 | 33.36 | 34.43 | 33.20 | 33.50 | 439,600 | +1.16(+3.59%) |
Apr 02, 2004 | 32.20 | 32.34 | 30.90 | 32.34 | 287,000 | +1.23(+3.95%) |
Apr 01, 2004 | 31.05 | 31.48 | 30.48 | 31.11 | 279,700 | +0.23(+0.74%) |
Mar 31, 2004 | 31.15 | 31.46 | 30.46 | 30.88 | 304,200 | -0.30(-0.96%) |
Mar 30, 2004 | 30.90 | 31.74 | 30.71 | 31.18 | 239,300 | +0.40(+1.30%) |
Mar 29, 2004 | 30.56 | 31.10 | 30.05 | 30.78 | 265,400 | +0.96(+3.22%) |
Mar 26, 2004 | 29.30 | 31.00 | 29.13 | 29.82 | 296,200 | +0.63(+2.16%) |
Mar 25, 2004 | 28.00 | 29.48 | 27.99 | 29.19 | 384,600 | +1.46(+5.27%) |
Mar 24, 2004 | 28.16 | 28.95 | 26.77 | 27.73 | 383,300 | -0.67(-2.36%) |
Mar 23, 2004 | 29.75 | 30.62 | 27.65 | 28.40 | 590,000 | -0.57(-1.97%) |
Mar 22, 2004 | 29.99 | 29.99 | 28.05 | 28.97 | 471,000 | -1.04(-3.47%) |
Mar 19, 2004 | 30.30 | 30.70 | 29.84 | 30.01 | 297,700 | +0.07(+0.23%) |
Mar 18, 2004 | 31.30 | 31.58 | 29.30 | 29.94 | 644,700 | -1.54(-4.89%) |
Mar 17, 2004 | 29.26 | 32.35 | 29.20 | 31.48 | 1,059,300 | +2.49(+8.59%) |
Mar 16, 2004 | 28.50 | 29.46 | 28.04 | 28.99 | 443,100 | +0.67(+2.37%) |
Mar 15, 2004 | 29.11 | 29.50 | 27.78 | 28.32 | 771,000 | -1.45(-4.87%) |
Mar 12, 2004 | 28.87 | 30.45 | 28.66 | 29.77 | 919,900 | +1.77(+6.32%) |
Mar 11, 2004 | 29.56 | 30.20 | 27.70 | 28.00 | 1,805,500 | -2.19(-7.25%) |
Mar 10, 2004 | 35.82 | 35.85 | 29.60 | 30.19 | 2,039,700 | -4.65(-13.35%) |
Mar 09, 2004 | 34.71 | 36.45 | 34.29 | 34.84 | 945,900 | +0.57(+1.66%) |
Mar 08, 2004 | 34.01 | 34.95 | 33.10 | 34.27 | 948,300 | +1.08(+3.25%) |
Mar 05, 2004 | 33.50 | 35.60 | 33.04 | 33.19 | 1,552,500 | +0.69(+2.12%) |
Mar 04, 2004 | 32.90 | 33.02 | 32.11 | 32.50 | 348,400 | +0.08(+0.25%) |
Mar 03, 2004 | 31.96 | 33.15 | 31.68 | 32.42 | 617,800 | +0.53(+1.66%) |
Mar 02, 2004 | 32.93 | 33.33 | 31.40 | 31.89 | 1,074,300 | -0.08(-0.25%) |