Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 32.28 | 32.59 | 32.14 | 32.50 | 2,164,860 | +0.10(+0.30%) |
May 27, 2004 | 32.16 | 32.50 | 32.09 | 32.40 | 2,840,684 | +0.24(+0.76%) |
May 26, 2004 | 31.98 | 32.40 | 31.98 | 32.16 | 1,673,130 | +0.04(+0.11%) |
May 25, 2004 | 31.78 | 32.21 | 31.58 | 32.12 | 2,370,404 | +0.34(+1.07%) |
May 24, 2004 | 32.15 | 32.19 | 31.77 | 31.78 | 2,419,007 | -0.11(-0.35%) |
May 21, 2004 | 31.92 | 31.97 | 31.67 | 31.89 | 2,123,046 | +0.23(+0.72%) |
May 20, 2004 | 31.56 | 31.96 | 31.52 | 31.67 | 2,298,722 | -0.01(-0.02%) |
May 19, 2004 | 31.67 | 32.70 | 31.50 | 31.67 | 5,187,873 | +0.19(+0.61%) |
May 18, 2004 | 31.49 | 31.64 | 31.26 | 31.48 | 2,803,892 | +0.11(+0.35%) |
May 17, 2004 | 31.27 | 31.41 | 30.97 | 31.37 | 3,136,102 | -0.19(-0.61%) |
May 14, 2004 | 31.89 | 32.03 | 31.42 | 31.56 | 4,195,317 | -0.36(-1.13%) |
May 13, 2004 | 32.36 | 32.41 | 31.89 | 31.92 | 4,406,834 | -0.54(-1.66%) |
May 12, 2004 | 31.99 | 32.50 | 31.88 | 32.46 | 2,654,825 | +0.18(+0.57%) |
May 11, 2004 | 32.19 | 32.51 | 32.03 | 32.28 | 3,616,428 | -0.03(-0.09%) |
May 10, 2004 | 32.03 | 32.37 | 31.88 | 32.31 | 3,716,213 | -0.15(-0.48%) |
May 07, 2004 | 32.41 | 32.59 | 32.41 | 32.46 | 3,794,683 | -0.22(-0.68%) |
May 06, 2004 | 32.42 | 32.77 | 32.42 | 32.68 | 3,131,350 | -0.02(-0.07%) |
May 05, 2004 | 33.00 | 33.00 | 32.48 | 32.70 | 5,495,917 | -0.36(-1.09%) |
May 04, 2004 | 32.81 | 33.32 | 32.67 | 33.07 | 4,100,691 | +0.21(+0.65%) |
May 03, 2004 | 32.89 | 33.22 | 32.73 | 32.85 | 6,194,005 | -0.37(-1.11%) |
Apr 30, 2004 | 33.51 | 33.53 | 33.09 | 33.22 | 3,492,884 | -0.19(-0.57%) |
Apr 29, 2004 | 33.22 | 33.51 | 33.11 | 33.41 | 4,096,889 | +0.16(+0.49%) |
Apr 28, 2004 | 33.46 | 33.46 | 33.16 | 33.25 | 2,913,995 | -0.24(-0.73%) |
Apr 27, 2004 | 33.74 | 33.93 | 33.41 | 33.49 | 4,246,906 | -0.10(-0.31%) |
Apr 26, 2004 | 33.15 | 33.62 | 32.96 | 33.60 | 4,496,573 | +0.44(+1.33%) |
Apr 23, 2004 | 32.48 | 33.32 | 32.45 | 33.15 | 7,936,917 | -0.72(-2.13%) |
Apr 22, 2004 | 33.33 | 34.07 | 33.14 | 33.88 | 3,898,541 | +0.36(+1.08%) |
Apr 21, 2004 | 33.37 | 33.57 | 33.03 | 33.51 | 3,693,269 | -0.13(-0.39%) |
Apr 20, 2004 | 33.43 | 34.22 | 33.26 | 33.65 | 3,579,229 | +0.35(+1.06%) |
Apr 19, 2004 | 33.60 | 33.65 | 33.27 | 33.29 | 1,321,235 | -0.31(-0.92%) |
Apr 16, 2004 | 33.40 | 33.80 | 33.18 | 33.60 | 2,841,091 | +0.19(+0.57%) |
Apr 15, 2004 | 33.71 | 33.75 | 33.33 | 33.41 | 2,623,600 | -0.31(-0.92%) |
Apr 14, 2004 | 33.70 | 33.91 | 33.62 | 33.72 | 2,347,189 | -0.27(-0.80%) |
Apr 13, 2004 | 34.55 | 34.56 | 33.99 | 33.99 | 2,736,961 | -0.37(-1.07%) |
Apr 12, 2004 | 34.47 | 34.60 | 34.21 | 34.36 | 2,147,754 | -0.26(-0.74%) |
Apr 08, 2004 | 34.10 | 35.00 | 33.73 | 34.62 | 6,190,611 | +0.93(+2.75%) |
Apr 07, 2004 | 33.96 | 34.05 | 33.52 | 33.69 | 3,862,564 | -0.08(-0.24%) |
Apr 06, 2004 | 33.73 | 33.87 | 33.55 | 33.77 | 3,619,143 | -0.18(-0.54%) |
Apr 05, 2004 | 33.70 | 34.00 | 33.37 | 33.96 | 4,874,941 | +0.16(+0.48%) |
Apr 02, 2004 | 34.35 | 34.53 | 33.48 | 33.79 | 5,237,290 | -0.49(-1.44%) |
Apr 01, 2004 | 34.18 | 34.32 | 34.06 | 34.29 | 4,001,992 | +0.18(+0.54%) |
Mar 31, 2004 | 34.10 | 34.25 | 33.93 | 34.10 | 3,531,848 | +0.04(+0.13%) |
Mar 30, 2004 | 34.11 | 34.23 | 33.89 | 34.06 | 2,798,054 | -0.27(-0.79%) |
Mar 29, 2004 | 34.62 | 34.77 | 34.14 | 34.33 | 2,722,842 | -0.38(-1.10%) |
Mar 26, 2004 | 34.41 | 34.94 | 34.40 | 34.72 | 1,498,812 | +0.04(+0.11%) |
Mar 25, 2004 | 34.36 | 34.74 | 34.16 | 34.68 | 1,868,492 | +0.57(+1.68%) |
Mar 24, 2004 | 34.18 | 34.23 | 33.82 | 34.10 | 2,474,941 | -0.09(-0.26%) |
Mar 23, 2004 | 34.00 | 34.68 | 33.99 | 34.19 | 2,423,894 | +0.22(+0.65%) |
Mar 22, 2004 | 33.77 | 34.13 | 33.72 | 33.97 | 1,784,319 | -0.24(-0.69%) |
Mar 19, 2004 | 34.51 | 34.58 | 34.20 | 34.21 | 1,806,177 | -0.43(-1.25%) |
Mar 18, 2004 | 34.47 | 34.84 | 34.31 | 34.64 | 1,597,239 | +0.06(+0.17%) |
Mar 17, 2004 | 33.96 | 34.73 | 33.96 | 34.58 | 1,925,648 | +0.73(+2.15%) |
Mar 16, 2004 | 34.18 | 34.33 | 33.64 | 33.85 | 2,211,970 | +0.05(+0.15%) |
Mar 15, 2004 | 34.44 | 34.52 | 33.68 | 33.80 | 2,991,787 | -0.83(-2.38%) |
Mar 12, 2004 | 34.29 | 34.88 | 34.20 | 34.63 | 2,355,742 | +0.74(+2.17%) |
Mar 11, 2004 | 34.29 | 34.41 | 33.89 | 33.89 | 3,609,911 | -0.55(-1.60%) |
Mar 10, 2004 | 35.17 | 35.28 | 34.43 | 34.44 | 2,208,168 | -0.75(-2.13%) |
Mar 09, 2004 | 35.21 | 35.36 | 34.79 | 35.19 | 1,946,691 | -0.31(-0.87%) |
Mar 08, 2004 | 35.72 | 35.93 | 35.46 | 35.50 | 1,978,459 | -0.24(-0.66%) |
Mar 05, 2004 | 35.43 | 36.11 | 35.43 | 35.74 | 2,514,040 | -0.01(-0.02%) |
Mar 04, 2004 | 35.78 | 35.86 | 35.47 | 35.75 | 2,447,924 | -0.10(-0.27%) |
Mar 03, 2004 | 35.25 | 35.92 | 35.23 | 35.84 | 2,362,394 | +0.37(+1.04%) |
Mar 02, 2004 | 35.72 | 36.00 | 35.42 | 35.47 | 1,892,250 | -0.10(-0.27%) |