Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 30.78 | 30.92 | 30.53 | 30.54 | 63,891 | -0.08(-0.25%) |
May 27, 2004 | 30.45 | 30.96 | 30.35 | 30.62 | 85,227 | +0.22(+0.73%) |
May 26, 2004 | 29.63 | 30.41 | 29.17 | 30.40 | 100,616 | +0.68(+2.28%) |
May 25, 2004 | 29.03 | 29.72 | 28.99 | 29.72 | 38,824 | +0.60(+2.06%) |
May 24, 2004 | 28.77 | 29.12 | 28.77 | 29.12 | 106,446 | +0.35(+1.22%) |
May 21, 2004 | 28.66 | 28.94 | 28.52 | 28.77 | 95,137 | +0.16(+0.57%) |
May 20, 2004 | 28.73 | 28.73 | 28.28 | 28.60 | 99,334 | -0.18(-0.63%) |
May 19, 2004 | 28.76 | 29.23 | 28.76 | 28.78 | 118,688 | -0.19(-0.65%) |
May 18, 2004 | 28.91 | 29.20 | 28.69 | 28.97 | 146,553 | +0.09(+0.33%) |
May 17, 2004 | 29.25 | 29.33 | 28.88 | 28.88 | 96,186 | -0.11(-0.38%) |
May 14, 2004 | 29.38 | 29.38 | 28.87 | 28.99 | 42,905 | -0.30(-1.02%) |
May 13, 2004 | 29.18 | 29.81 | 29.18 | 29.29 | 137,342 | +0.12(+0.41%) |
May 12, 2004 | 28.73 | 29.22 | 28.39 | 29.17 | 117,405 | +0.46(+1.61%) |
May 11, 2004 | 28.60 | 29.02 | 28.50 | 28.71 | 66,922 | +0.27(+0.97%) |
May 10, 2004 | 28.51 | 28.65 | 28.39 | 28.43 | 47,452 | -0.16(-0.57%) |
May 07, 2004 | 29.35 | 29.35 | 28.56 | 28.60 | 46,052 | -0.65(-2.23%) |
May 06, 2004 | 29.61 | 29.61 | 28.95 | 29.25 | 105,513 | -0.32(-1.07%) |
May 05, 2004 | 28.58 | 29.88 | 28.48 | 29.57 | 165,674 | +0.99(+3.45%) |
May 04, 2004 | 27.96 | 28.59 | 27.70 | 28.58 | 152,266 | +0.45(+1.59%) |
May 03, 2004 | 29.33 | 29.59 | 28.12 | 28.13 | 227,116 | -1.26(-4.29%) |
Apr 30, 2004 | 29.76 | 29.76 | 29.33 | 29.39 | 116,822 | -0.26(-0.87%) |
Apr 29, 2004 | 30.32 | 30.66 | 29.58 | 29.65 | 80,796 | -0.75(-2.48%) |
Apr 28, 2004 | 30.62 | 30.62 | 29.33 | 30.41 | 124,867 | -0.35(-1.14%) |
Apr 27, 2004 | 30.96 | 31.06 | 30.36 | 30.76 | 59,577 | -0.27(-0.86%) |
Apr 26, 2004 | 31.31 | 31.39 | 30.90 | 31.02 | 67,039 | -0.29(-0.93%) |
Apr 23, 2004 | 32.04 | 32.08 | 31.31 | 31.31 | 62,375 | -0.69(-2.14%) |
Apr 22, 2004 | 30.79 | 32.00 | 30.72 | 32.00 | 58,411 | +1.21(+3.93%) |
Apr 21, 2004 | 31.05 | 31.05 | 30.45 | 30.79 | 50,599 | -0.37(-1.18%) |
Apr 20, 2004 | 31.69 | 31.73 | 30.88 | 31.16 | 52,931 | -0.45(-1.41%) |
Apr 19, 2004 | 31.09 | 31.61 | 30.88 | 31.61 | 51,299 | +0.47(+1.52%) |
Apr 16, 2004 | 30.88 | 31.43 | 30.88 | 31.13 | 60,160 | +0.18(+0.58%) |
Apr 15, 2004 | 31.78 | 31.89 | 30.92 | 30.95 | 99,684 | -0.73(-2.30%) |
Apr 14, 2004 | 32.02 | 32.02 | 31.39 | 31.68 | 51,882 | -0.33(-1.04%) |
Apr 13, 2004 | 32.72 | 32.72 | 31.82 | 32.02 | 123,701 | -1.00(-3.04%) |
Apr 12, 2004 | 33.19 | 33.24 | 32.42 | 33.02 | 75,083 | -0.28(-0.85%) |
Apr 08, 2004 | 33.11 | 33.49 | 33.09 | 33.30 | 57,711 | -0.17(-0.51%) |
Apr 07, 2004 | 33.45 | 33.59 | 33.24 | 33.48 | 40,689 | -0.15(-0.43%) |
Apr 06, 2004 | 34.04 | 34.04 | 33.55 | 33.62 | 147,719 | -0.42(-1.23%) |
Apr 05, 2004 | 33.47 | 34.14 | 33.45 | 34.04 | 81,029 | +0.57(+1.72%) |
Apr 02, 2004 | 33.36 | 33.95 | 33.36 | 33.47 | 101,782 | +0.03(+0.08%) |
Apr 01, 2004 | 33.24 | 33.56 | 32.68 | 33.44 | 80,680 | +0.29(+0.88%) |
Mar 31, 2004 | 32.72 | 33.55 | 32.64 | 33.15 | 75,316 | +0.35(+1.07%) |
Mar 30, 2004 | 32.38 | 32.92 | 32.30 | 32.80 | 51,416 | +0.33(+1.03%) |
Mar 29, 2004 | 32.82 | 33.01 | 32.23 | 32.46 | 49,084 | -0.30(-0.92%) |
Mar 26, 2004 | 32.29 | 32.79 | 31.95 | 32.76 | 81,729 | +0.51(+1.60%) |
Mar 25, 2004 | 32.16 | 32.26 | 31.99 | 32.25 | 82,778 | +0.27(+0.83%) |
Mar 24, 2004 | 31.91 | 31.98 | 31.45 | 31.98 | 86,975 | -0.18(-0.56%) |
Mar 23, 2004 | 32.51 | 32.68 | 31.74 | 32.16 | 70,769 | -0.48(-1.47%) |
Mar 22, 2004 | 32.59 | 32.67 | 32.16 | 32.64 | 71,119 | -0.20(-0.60%) |
Mar 19, 2004 | 32.81 | 33.03 | 32.43 | 32.84 | 73,451 | +0.21(+0.63%) |
Mar 18, 2004 | 33.54 | 33.54 | 32.64 | 32.64 | 117,172 | -0.81(-2.44%) |
Mar 17, 2004 | 33.88 | 33.89 | 33.02 | 33.45 | 197,969 | -0.49(-1.44%) |
Mar 16, 2004 | 34.95 | 34.96 | 33.77 | 33.94 | 231,663 | -1.01(-2.90%) |
Mar 15, 2004 | 35.97 | 35.97 | 34.95 | 34.95 | 28,681 | -0.99(-2.74%) |
Mar 12, 2004 | 35.95 | 36.37 | 35.72 | 35.94 | 48,268 | +0.00(+0.00%) |
Mar 11, 2004 | 36.07 | 36.07 | 35.81 | 35.94 | 95,953 | -0.18(-0.50%) |
Mar 10, 2004 | 36.37 | 36.37 | 35.90 | 36.12 | 88,724 | -0.26(-0.71%) |
Mar 09, 2004 | 35.72 | 36.57 | 35.72 | 36.38 | 93,738 | +0.95(+2.69%) |
Mar 08, 2004 | 36.28 | 36.32 | 35.42 | 35.42 | 43,371 | -0.90(-2.48%) |
Mar 05, 2004 | 36.28 | 36.62 | 36.20 | 36.32 | 34,277 | -0.03(-0.09%) |
Mar 04, 2004 | 36.28 | 36.51 | 36.28 | 36.36 | 46,169 | -0.01(-0.02%) |
Mar 03, 2004 | 36.20 | 36.54 | 35.90 | 36.37 | 63,308 | +0.13(+0.35%) |
Mar 02, 2004 | 35.77 | 36.24 | 35.68 | 36.24 | 90,823 | +0.43(+1.20%) |