Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 34.98 | 35.15 | 34.62 | 35.09 | 3,498,172 | +0.03(+0.09%) |
May 27, 2004 | 34.24 | 35.37 | 34.24 | 35.06 | 4,731,853 | +0.90(+2.62%) |
May 26, 2004 | 34.00 | 34.27 | 33.78 | 34.16 | 3,273,565 | -0.02(-0.07%) |
May 25, 2004 | 34.08 | 34.32 | 33.72 | 34.18 | 3,536,364 | +0.02(+0.05%) |
May 24, 2004 | 34.08 | 34.34 | 33.85 | 34.17 | 3,681,886 | +0.29(+0.87%) |
May 21, 2004 | 33.99 | 34.04 | 33.75 | 33.88 | 3,146,832 | +0.07(+0.22%) |
May 20, 2004 | 33.60 | 34.02 | 33.51 | 33.80 | 2,740,476 | +0.14(+0.41%) |
May 19, 2004 | 33.67 | 34.04 | 33.59 | 33.66 | 3,519,294 | +0.13(+0.39%) |
May 18, 2004 | 33.31 | 33.74 | 33.22 | 33.53 | 2,997,503 | +0.31(+0.93%) |
May 17, 2004 | 33.48 | 33.96 | 33.18 | 33.22 | 3,580,205 | -0.64(-1.90%) |
May 14, 2004 | 33.20 | 33.87 | 33.04 | 33.87 | 4,067,611 | +0.42(+1.27%) |
May 13, 2004 | 33.20 | 33.53 | 33.15 | 33.44 | 4,631,892 | +0.10(+0.29%) |
May 12, 2004 | 32.83 | 33.35 | 32.83 | 33.35 | 3,129,762 | +0.39(+1.19%) |
May 11, 2004 | 32.88 | 33.23 | 32.85 | 32.96 | 3,334,844 | +0.05(+0.15%) |
May 10, 2004 | 33.06 | 33.53 | 32.91 | 32.91 | 5,204,277 | -0.56(-1.68%) |
May 07, 2004 | 33.75 | 34.04 | 33.35 | 33.47 | 4,024,015 | -0.48(-1.42%) |
May 06, 2004 | 33.91 | 34.06 | 33.73 | 33.95 | 4,457,757 | +0.05(+0.14%) |
May 05, 2004 | 33.59 | 33.92 | 33.53 | 33.90 | 4,019,840 | +0.22(+0.65%) |
May 04, 2004 | 33.39 | 33.88 | 33.37 | 33.68 | 4,691,205 | +0.13(+0.39%) |
May 03, 2004 | 33.18 | 33.57 | 33.16 | 33.55 | 6,038,357 | +0.23(+0.68%) |
Apr 30, 2004 | 33.39 | 33.60 | 32.84 | 33.32 | 7,123,692 | -0.23(-0.68%) |
Apr 29, 2004 | 32.57 | 33.75 | 32.37 | 33.55 | 14,463,763 | +1.83(+5.78%) |
Apr 28, 2004 | 32.17 | 32.35 | 31.72 | 31.72 | 3,057,923 | -0.55(-1.72%) |
Apr 27, 2004 | 32.12 | 32.50 | 32.08 | 32.27 | 3,145,604 | +0.13(+0.41%) |
Apr 26, 2004 | 31.78 | 32.23 | 31.76 | 32.14 | 3,638,905 | +0.46(+1.47%) |
Apr 23, 2004 | 31.55 | 31.79 | 31.52 | 31.68 | 2,006,604 | +0.00(+0.00%) |
Apr 22, 2004 | 31.47 | 31.88 | 31.38 | 31.68 | 4,624,155 | +0.51(+1.65%) |
Apr 21, 2004 | 30.89 | 31.28 | 30.74 | 31.16 | 3,536,118 | +0.26(+0.84%) |
Apr 20, 2004 | 31.11 | 31.36 | 30.90 | 30.90 | 6,627,812 | -0.24(-0.78%) |
Apr 19, 2004 | 31.88 | 31.89 | 30.83 | 31.15 | 8,022,120 | -1.28(-3.94%) |
Apr 16, 2004 | 32.07 | 32.56 | 31.86 | 32.43 | 3,500,383 | +0.50(+1.56%) |
Apr 15, 2004 | 31.59 | 32.17 | 31.54 | 31.93 | 3,427,069 | +0.37(+1.16%) |
Apr 14, 2004 | 31.72 | 31.76 | 31.37 | 31.56 | 2,324,173 | -0.15(-0.46%) |
Apr 13, 2004 | 31.84 | 31.99 | 31.65 | 31.71 | 2,326,261 | +0.02(+0.05%) |
Apr 12, 2004 | 31.59 | 31.90 | 31.49 | 31.69 | 2,037,305 | +0.11(+0.34%) |
Apr 08, 2004 | 31.76 | 31.89 | 31.40 | 31.59 | 1,909,712 | -0.10(-0.31%) |
Apr 07, 2004 | 31.68 | 31.92 | 31.43 | 31.68 | 1,891,415 | -0.18(-0.56%) |
Apr 06, 2004 | 31.57 | 32.00 | 31.49 | 31.86 | 2,442,064 | +0.15(+0.49%) |
Apr 05, 2004 | 31.59 | 31.77 | 31.43 | 31.71 | 3,379,544 | +0.12(+0.39%) |
Apr 02, 2004 | 31.82 | 31.91 | 31.43 | 31.59 | 3,098,693 | +0.02(+0.05%) |
Apr 01, 2004 | 31.73 | 31.82 | 31.42 | 31.57 | 3,229,356 | -0.27(-0.84%) |
Mar 31, 2004 | 31.87 | 32.06 | 31.42 | 31.84 | 2,156,670 | -0.15(-0.48%) |
Mar 30, 2004 | 31.05 | 31.99 | 31.05 | 31.99 | 2,675,022 | +0.24(+0.77%) |
Mar 29, 2004 | 31.28 | 31.76 | 31.15 | 31.75 | 2,400,557 | +0.46(+1.48%) |
Mar 26, 2004 | 31.37 | 31.72 | 31.23 | 31.29 | 2,667,408 | -0.28(-0.88%) |
Mar 25, 2004 | 30.86 | 31.64 | 30.75 | 31.56 | 2,953,417 | +0.86(+2.78%) |
Mar 24, 2004 | 30.55 | 30.78 | 30.29 | 30.71 | 2,719,354 | +0.00(+0.00%) |
Mar 23, 2004 | 30.85 | 30.93 | 30.43 | 30.71 | 2,332,156 | -0.15(-0.50%) |
Mar 22, 2004 | 31.19 | 31.31 | 30.63 | 30.86 | 2,555,166 | -0.46(-1.46%) |
Mar 19, 2004 | 31.31 | 31.49 | 31.25 | 31.32 | 3,512,540 | -0.18(-0.57%) |
Mar 18, 2004 | 31.16 | 31.85 | 30.98 | 31.50 | 2,740,108 | +0.14(+0.44%) |
Mar 17, 2004 | 30.70 | 31.47 | 30.68 | 31.36 | 2,575,183 | +0.68(+2.20%) |
Mar 16, 2004 | 30.72 | 30.94 | 30.54 | 30.68 | 2,700,320 | +0.17(+0.56%) |
Mar 15, 2004 | 30.55 | 30.71 | 30.43 | 30.51 | 2,705,355 | -0.27(-0.87%) |
Mar 12, 2004 | 30.90 | 30.90 | 30.63 | 30.78 | 4,069,698 | -0.22(-0.71%) |
Mar 11, 2004 | 31.56 | 31.67 | 30.95 | 31.00 | 4,591,244 | -0.90(-2.83%) |
Mar 10, 2004 | 31.86 | 32.25 | 31.78 | 31.90 | 3,998,104 | +0.16(+0.51%) |
Mar 09, 2004 | 32.53 | 32.53 | 31.60 | 31.74 | 3,190,673 | -0.21(-0.66%) |
Mar 08, 2004 | 32.08 | 32.13 | 31.92 | 31.95 | 2,907,980 | -0.27(-0.83%) |
Mar 05, 2004 | 31.54 | 32.37 | 31.41 | 32.22 | 4,226,764 | +0.68(+2.17%) |
Mar 04, 2004 | 31.73 | 32.34 | 31.39 | 31.54 | 2,262,895 | -0.17(-0.54%) |
Mar 03, 2004 | 31.39 | 31.82 | 31.23 | 31.71 | 2,797,089 | +0.23(+0.72%) |
Mar 02, 2004 | 32.21 | 32.21 | 31.33 | 31.48 | 3,647,746 | -0.50(-1.58%) |