Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 31.90 | 32.07 | 31.74 | 31.76 | 71,668 | -0.06(-0.18%) |
May 27, 2004 | 32.52 | 32.57 | 31.67 | 31.82 | 86,593 | -0.60(-1.85%) |
May 26, 2004 | 31.70 | 32.48 | 31.31 | 32.42 | 185,467 | +0.85(+2.69%) |
May 25, 2004 | 30.73 | 31.72 | 30.73 | 31.57 | 217,027 | +0.76(+2.46%) |
May 24, 2004 | 30.92 | 31.04 | 30.76 | 30.81 | 149,089 | +0.05(+0.17%) |
May 21, 2004 | 30.97 | 31.13 | 30.76 | 30.76 | 311,237 | -0.24(-0.79%) |
May 20, 2004 | 30.88 | 31.25 | 30.88 | 31.00 | 153,442 | +0.05(+0.15%) |
May 19, 2004 | 31.30 | 31.54 | 30.89 | 30.96 | 69,958 | -0.33(-1.05%) |
May 18, 2004 | 31.02 | 31.31 | 30.84 | 31.29 | 19,743 | +0.37(+1.19%) |
May 17, 2004 | 31.19 | 31.19 | 30.64 | 30.92 | 46,483 | -0.33(-1.05%) |
May 14, 2004 | 31.33 | 31.52 | 30.83 | 31.25 | 165,257 | -0.05(-0.16%) |
May 13, 2004 | 30.80 | 31.33 | 30.80 | 31.30 | 136,652 | +0.42(+1.35%) |
May 12, 2004 | 30.59 | 30.94 | 30.12 | 30.88 | 68,403 | +0.19(+0.61%) |
May 11, 2004 | 30.84 | 31.00 | 30.55 | 30.70 | 61,719 | +0.04(+0.13%) |
May 10, 2004 | 30.75 | 30.89 | 30.30 | 30.66 | 95,610 | -0.14(-0.44%) |
May 07, 2004 | 31.52 | 31.64 | 30.76 | 30.79 | 86,593 | -0.82(-2.60%) |
May 06, 2004 | 32.04 | 32.04 | 31.36 | 31.62 | 100,895 | -0.42(-1.33%) |
May 05, 2004 | 31.92 | 32.65 | 31.89 | 32.04 | 223,401 | +0.15(+0.46%) |
May 04, 2004 | 31.68 | 32.10 | 31.58 | 31.89 | 75,866 | +0.19(+0.61%) |
May 03, 2004 | 31.34 | 31.76 | 31.16 | 31.70 | 123,127 | +0.44(+1.40%) |
Apr 30, 2004 | 31.52 | 31.69 | 31.26 | 31.26 | 99,652 | -0.37(-1.16%) |
Apr 29, 2004 | 32.12 | 32.16 | 31.53 | 31.63 | 80,685 | -0.27(-0.85%) |
Apr 28, 2004 | 32.19 | 32.23 | 31.72 | 31.90 | 138,984 | -0.21(-0.66%) |
Apr 27, 2004 | 32.00 | 32.52 | 32.00 | 32.11 | 107,736 | -0.03(-0.10%) |
Apr 26, 2004 | 32.07 | 32.18 | 31.89 | 32.14 | 95,920 | +0.20(+0.62%) |
Apr 23, 2004 | 31.99 | 32.21 | 31.78 | 31.94 | 133,387 | -0.21(-0.64%) |
Apr 22, 2004 | 31.82 | 32.17 | 31.72 | 32.15 | 108,202 | +0.25(+0.79%) |
Apr 21, 2004 | 31.13 | 31.90 | 31.00 | 31.90 | 195,417 | +0.77(+2.46%) |
Apr 20, 2004 | 31.87 | 32.16 | 31.13 | 31.13 | 272,372 | -0.77(-2.42%) |
Apr 19, 2004 | 31.49 | 31.93 | 31.47 | 31.90 | 156,551 | +0.35(+1.12%) |
Apr 16, 2004 | 30.68 | 31.68 | 30.63 | 31.55 | 174,740 | +0.95(+3.09%) |
Apr 15, 2004 | 30.75 | 30.91 | 30.34 | 30.61 | 152,665 | -0.15(-0.50%) |
Apr 14, 2004 | 31.26 | 31.52 | 30.44 | 30.76 | 110,534 | -0.62(-1.99%) |
Apr 13, 2004 | 32.55 | 32.76 | 31.22 | 31.38 | 135,875 | -1.16(-3.58%) |
Apr 12, 2004 | 32.23 | 32.59 | 32.22 | 32.55 | 32,025 | +0.30(+0.92%) |
Apr 08, 2004 | 32.29 | 32.48 | 32.16 | 32.25 | 76,021 | -0.04(-0.12%) |
Apr 07, 2004 | 32.10 | 32.53 | 31.94 | 32.29 | 106,803 | -0.08(-0.26%) |
Apr 06, 2004 | 32.10 | 32.39 | 32.08 | 32.37 | 48,815 | +0.13(+0.40%) |
Apr 05, 2004 | 32.14 | 32.27 | 31.88 | 32.25 | 71,668 | +0.16(+0.50%) |
Apr 02, 2004 | 32.64 | 32.74 | 31.98 | 32.08 | 80,996 | -0.56(-1.71%) |
Apr 01, 2004 | 32.37 | 32.64 | 32.37 | 32.64 | 105,715 | +0.19(+0.57%) |
Mar 31, 2004 | 31.95 | 32.60 | 31.82 | 32.46 | 81,618 | +0.21(+0.66%) |
Mar 30, 2004 | 32.09 | 32.25 | 32.01 | 32.25 | 44,307 | +0.03(+0.08%) |
Mar 29, 2004 | 31.78 | 32.47 | 31.78 | 32.22 | 150,488 | +0.43(+1.36%) |
Mar 26, 2004 | 32.05 | 32.05 | 31.75 | 31.79 | 69,803 | -0.19(-0.60%) |
Mar 25, 2004 | 31.56 | 32.06 | 31.40 | 31.98 | 60,164 | +0.57(+1.80%) |
Mar 24, 2004 | 31.52 | 31.67 | 31.42 | 31.42 | 121,416 | -0.14(-0.45%) |
Mar 23, 2004 | 31.67 | 31.68 | 31.42 | 31.56 | 118,307 | +0.17(+0.53%) |
Mar 22, 2004 | 32.03 | 32.07 | 31.24 | 31.39 | 137,740 | -0.68(-2.13%) |
Mar 19, 2004 | 32.48 | 32.59 | 32.05 | 32.07 | 96,698 | -0.16(-0.50%) |
Mar 18, 2004 | 32.42 | 32.52 | 32.12 | 32.23 | 41,975 | -0.21(-0.65%) |
Mar 17, 2004 | 32.12 | 32.67 | 32.12 | 32.44 | 34,046 | +0.26(+0.80%) |
Mar 16, 2004 | 32.05 | 32.28 | 31.98 | 32.19 | 74,777 | +0.20(+0.62%) |
Mar 15, 2004 | 32.43 | 32.43 | 31.90 | 31.99 | 124,370 | -0.50(-1.52%) |
Mar 12, 2004 | 31.89 | 32.50 | 31.87 | 32.48 | 77,420 | +0.58(+1.81%) |
Mar 11, 2004 | 32.23 | 32.28 | 31.89 | 31.90 | 187,488 | -0.29(-0.90%) |
Mar 10, 2004 | 32.53 | 32.67 | 32.18 | 32.19 | 136,807 | -0.48(-1.48%) |
Mar 09, 2004 | 32.82 | 32.85 | 32.51 | 32.68 | 45,395 | -0.22(-0.66%) |
Mar 08, 2004 | 33.25 | 33.25 | 32.81 | 32.90 | 67,315 | -0.32(-0.95%) |
Mar 05, 2004 | 32.86 | 33.24 | 32.86 | 33.21 | 47,416 | +0.30(+0.90%) |
Mar 04, 2004 | 32.34 | 32.91 | 32.34 | 32.91 | 124,526 | +0.43(+1.33%) |
Mar 03, 2004 | 32.38 | 32.48 | 32.14 | 32.48 | 116,908 | +0.12(+0.36%) |
Mar 02, 2004 | 32.48 | 32.60 | 32.27 | 32.37 | 117,219 | -0.20(-0.61%) |