Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 31.22 | 31.63 | 30.99 | 31.60 | 11,195 | -0.53(-1.64%) |
May 27, 2004 | 32.27 | 32.42 | 32.06 | 32.13 | 1,746 | +0.46(+1.44%) |
May 26, 2004 | 32.07 | 32.07 | 31.54 | 31.67 | 1,232 | -0.09(-0.28%) |
May 25, 2004 | 31.15 | 31.99 | 31.13 | 31.76 | 4,108 | +0.51(+1.62%) |
May 24, 2004 | 31.27 | 31.46 | 30.96 | 31.25 | 9,038 | +0.57(+1.87%) |
May 21, 2004 | 30.85 | 30.85 | 30.56 | 30.68 | 719 | +0.30(+0.99%) |
May 20, 2004 | 30.69 | 30.69 | 30.33 | 30.38 | 9,552 | -0.18(-0.57%) |
May 19, 2004 | 30.91 | 30.91 | 30.55 | 30.55 | 5,341 | -0.12(-0.38%) |
May 18, 2004 | 31.33 | 31.44 | 30.57 | 30.67 | 2,362 | -0.66(-2.11%) |
May 17, 2004 | 31.46 | 31.46 | 30.51 | 31.33 | 2,670 | +0.18(+0.56%) |
May 14, 2004 | 31.66 | 31.86 | 31.15 | 31.15 | 3,903 | -0.70(-2.20%) |
May 13, 2004 | 30.92 | 31.87 | 30.92 | 31.86 | 1,643 | +0.06(+0.18%) |
May 12, 2004 | 31.15 | 31.86 | 30.81 | 31.80 | 3,286 | +0.23(+0.74%) |
May 11, 2004 | 31.26 | 31.56 | 31.25 | 31.56 | 1,232 | +0.31(+1.00%) |
May 10, 2004 | 31.16 | 31.59 | 31.06 | 31.25 | 1,951 | +0.05(+0.16%) |
May 07, 2004 | 32.20 | 32.50 | 31.15 | 31.20 | 7,087 | -0.89(-2.76%) |
May 06, 2004 | 32.55 | 32.55 | 31.54 | 32.09 | 6,573 | -0.09(-0.27%) |
May 05, 2004 | 32.91 | 32.91 | 32.18 | 32.18 | 924 | -0.19(-0.60%) |
May 04, 2004 | 32.13 | 32.95 | 32.13 | 32.37 | 1,848 | -0.60(-1.83%) |
May 03, 2004 | 32.14 | 32.97 | 32.13 | 32.97 | 821 | +0.85(+2.64%) |
Apr 30, 2004 | 31.89 | 32.21 | 31.72 | 32.13 | 2,670 | +0.05(+0.15%) |
Apr 29, 2004 | 32.13 | 32.63 | 31.93 | 32.08 | 2,054 | -0.06(-0.18%) |
Apr 28, 2004 | 33.31 | 34.06 | 32.14 | 32.14 | 2,157 | -1.47(-4.37%) |
Apr 27, 2004 | 33.87 | 34.03 | 33.40 | 33.61 | 3,595 | +0.18(+0.52%) |
Apr 26, 2004 | 33.13 | 33.74 | 33.13 | 33.43 | 2,876 | +0.33(+1.00%) |
Apr 23, 2004 | 33.09 | 33.10 | 33.09 | 33.10 | 308 | -0.56(-1.68%) |
Apr 22, 2004 | 32.73 | 33.67 | 32.72 | 33.67 | 3,389 | +1.05(+3.22%) |
Apr 21, 2004 | 31.68 | 32.61 | 31.68 | 32.61 | 2,978 | +0.49(+1.51%) |
Apr 20, 2004 | 33.30 | 33.30 | 32.13 | 32.13 | 924 | +0.17(+0.52%) |
Apr 19, 2004 | 32.75 | 32.75 | 31.96 | 31.96 | 2,157 | -0.67(-2.06%) |
Apr 16, 2004 | 32.63 | 33.08 | 31.85 | 32.63 | 1,951 | +0.85(+2.66%) |
Apr 15, 2004 | 32.53 | 32.92 | 31.79 | 31.79 | 5,649 | -0.77(-2.36%) |
Apr 14, 2004 | 32.26 | 32.56 | 31.88 | 32.56 | 3,081 | +0.12(+0.36%) |
Apr 13, 2004 | 32.58 | 32.67 | 32.23 | 32.44 | 4,211 | -0.02(-0.06%) |
Apr 12, 2004 | 33.10 | 34.05 | 32.28 | 32.46 | 4,108 | -1.22(-3.61%) |
Apr 08, 2004 | 33.71 | 34.07 | 33.67 | 33.68 | 1,232 | -0.31(-0.92%) |
Apr 07, 2004 | 34.07 | 34.07 | 33.78 | 33.99 | 2,054 | -0.09(-0.26%) |
Apr 06, 2004 | 34.07 | 34.07 | 33.93 | 34.07 | 719 | +0.00(+0.00%) |
Apr 05, 2004 | 33.78 | 34.07 | 33.78 | 34.07 | 821 | +0.01(+0.03%) |
Apr 02, 2004 | 34.07 | 34.07 | 34.01 | 34.07 | 2,054 | +0.00(+0.00%) |
Apr 01, 2004 | 34.06 | 34.07 | 33.49 | 34.07 | 9,552 | -0.01(-0.03%) |
Mar 31, 2004 | 33.94 | 34.07 | 33.10 | 34.07 | 7,806 | +0.97(+2.94%) |
Mar 30, 2004 | 33.44 | 33.47 | 32.82 | 33.10 | 3,081 | -0.44(-1.31%) |
Mar 29, 2004 | 32.57 | 33.61 | 32.57 | 33.54 | 10,271 | +0.85(+2.59%) |
Mar 26, 2004 | 32.61 | 33.59 | 32.58 | 32.69 | 2,465 | -0.17(-0.50%) |
Mar 25, 2004 | 32.86 | 32.86 | 32.68 | 32.86 | 3,286 | +0.57(+1.78%) |
Mar 24, 2004 | 32.24 | 32.66 | 32.24 | 32.28 | 1,232 | +0.01(+0.03%) |
Mar 23, 2004 | 32.14 | 33.32 | 32.04 | 32.27 | 924 | +0.15(+0.45%) |
Mar 22, 2004 | 32.96 | 33.49 | 32.13 | 32.13 | 5,033 | -0.15(-0.45%) |
Mar 19, 2004 | 33.33 | 33.83 | 32.27 | 32.27 | 3,903 | -1.07(-3.21%) |
Mar 18, 2004 | 32.96 | 33.59 | 32.44 | 33.34 | 5,752 | +0.31(+0.94%) |
Mar 17, 2004 | 33.49 | 33.49 | 32.86 | 33.03 | 2,259 | +0.76(+2.35%) |
Mar 16, 2004 | 32.27 | 32.86 | 32.15 | 32.27 | 3,184 | -0.34(-1.04%) |
Mar 15, 2004 | 33.12 | 33.41 | 32.61 | 32.61 | 3,697 | -0.43(-1.30%) |
Mar 12, 2004 | 32.23 | 33.04 | 32.23 | 33.04 | 4,930 | +0.81(+2.51%) |
Mar 11, 2004 | 32.66 | 32.66 | 31.74 | 32.23 | 3,595 | -0.28(-0.87%) |
Mar 10, 2004 | 32.48 | 33.09 | 32.47 | 32.52 | 2,773 | +0.00(+0.00%) |
Mar 09, 2004 | 32.94 | 32.94 | 31.64 | 32.52 | 7,498 | -0.79(-2.37%) |
Mar 08, 2004 | 33.99 | 33.99 | 33.00 | 33.31 | 1,848 | +0.01(+0.03%) |
Mar 05, 2004 | 33.34 | 33.59 | 32.95 | 33.30 | 1,335 | -0.29(-0.87%) |
Mar 04, 2004 | 33.11 | 33.59 | 32.95 | 33.59 | 1,335 | +0.01(+0.03%) |
Mar 03, 2004 | 33.11 | 33.58 | 33.11 | 33.58 | 513 | +0.23(+0.70%) |
Mar 02, 2004 | 33.34 | 33.34 | 33.34 | 33.34 | 513 | -0.24(-0.72%) |