Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 36.38 | 36.55 | 36.21 | 36.55 | 56,424,400 | +0.13(+0.36%) |
May 27, 2004 | 36.29 | 36.50 | 36.00 | 36.42 | 110,234,000 | +0.23(+0.64%) |
May 26, 2004 | 35.86 | 36.19 | 35.81 | 36.19 | 93,853,800 | +0.23(+0.64%) |
May 25, 2004 | 35.15 | 36.08 | 34.95 | 35.96 | 146,471,200 | +0.70(+1.99%) |
May 24, 2004 | 35.30 | 35.46 | 35.00 | 35.26 | 100,159,200 | +0.24(+0.69%) |
May 21, 2004 | 35.01 | 35.17 | 34.74 | 35.02 | 111,494,600 | +0.17(+0.48%) |
May 20, 2004 | 34.78 | 35.02 | 34.56 | 34.85 | 95,043,104 | +0.16(+0.46%) |
May 19, 2004 | 35.16 | 35.51 | 34.63 | 34.69 | 141,777,104 | -0.04(-0.12%) |
May 18, 2004 | 34.66 | 34.90 | 34.60 | 34.73 | 96,725,200 | +0.31(+0.90%) |
May 17, 2004 | 34.38 | 34.62 | 34.11 | 34.42 | 150,712,304 | -0.33(-0.95%) |
May 14, 2004 | 35.20 | 35.31 | 34.64 | 34.75 | 133,762,800 | -0.26(-0.74%) |
May 13, 2004 | 35.06 | 35.45 | 34.92 | 35.01 | 138,104,800 | -0.25(-0.71%) |
May 12, 2004 | 35.12 | 35.35 | 34.27 | 35.26 | 197,888,304 | +0.07(+0.20%) |
May 11, 2004 | 34.97 | 35.38 | 34.92 | 35.19 | 120,840,800 | +0.52(+1.50%) |
May 10, 2004 | 34.67 | 34.90 | 34.42 | 34.67 | 157,196,608 | -0.30(-0.86%) |
May 07, 2004 | 35.09 | 35.64 | 34.91 | 34.97 | 137,726,304 | -0.29(-0.82%) |
May 06, 2004 | 35.20 | 35.52 | 34.85 | 35.26 | 102,760,000 | -0.27(-0.76%) |
May 05, 2004 | 35.42 | 35.70 | 35.20 | 35.53 | 97,582,304 | +0.28(+0.79%) |
May 04, 2004 | 35.21 | 35.75 | 35.03 | 35.25 | 126,253,600 | +0.15(+0.43%) |
May 03, 2004 | 35.00 | 35.52 | 34.89 | 35.10 | 117,070,000 | +0.33(+0.95%) |
Apr 30, 2004 | 35.66 | 35.80 | 34.72 | 34.77 | 150,918,000 | -0.87(-2.44%) |
Apr 29, 2004 | 36.09 | 36.34 | 35.30 | 35.64 | 157,053,600 | -0.56(-1.55%) |
Apr 28, 2004 | 36.71 | 36.72 | 36.02 | 36.20 | 111,783,000 | -0.67(-1.82%) |
Apr 27, 2004 | 36.95 | 37.19 | 36.69 | 36.87 | 87,670,800 | -0.07(-0.19%) |
Apr 26, 2004 | 37.18 | 37.29 | 36.65 | 36.94 | 74,547,800 | -0.27(-0.73%) |
Apr 23, 2004 | 37.08 | 37.26 | 36.90 | 37.21 | 92,044,800 | +0.29(+0.79%) |
Apr 22, 2004 | 36.00 | 37.01 | 35.98 | 36.92 | 137,897,200 | +0.93(+2.58%) |
Apr 21, 2004 | 35.90 | 36.11 | 35.45 | 35.99 | 119,218,304 | +0.31(+0.87%) |
Apr 20, 2004 | 36.61 | 36.79 | 35.64 | 35.68 | 119,961,400 | -0.85(-2.33%) |
Apr 19, 2004 | 36.01 | 36.59 | 35.98 | 36.53 | 85,896,400 | +0.44(+1.22%) |
Apr 16, 2004 | 36.20 | 36.32 | 35.79 | 36.09 | 110,829,904 | -0.06(-0.17%) |
Apr 15, 2004 | 36.75 | 36.86 | 36.02 | 36.15 | 123,828,800 | -0.66(-1.79%) |
Apr 14, 2004 | 36.41 | 36.95 | 36.36 | 36.81 | 113,802,200 | +0.18(+0.49%) |
Apr 13, 2004 | 37.34 | 37.36 | 36.46 | 36.63 | 100,836,704 | -0.54(-1.45%) |
Apr 12, 2004 | 37.07 | 37.24 | 36.98 | 37.17 | 55,437,500 | +0.23(+0.62%) |
Apr 08, 2004 | 37.35 | 37.39 | 36.74 | 36.94 | 77,255,400 | +0.00(+0.00%) |
Apr 07, 2004 | 36.99 | 37.11 | 36.66 | 36.94 | 91,125,400 | -0.04(-0.11%) |
Apr 06, 2004 | 37.16 | 37.40 | 36.92 | 36.98 | 98,716,600 | -0.47(-1.26%) |
Apr 05, 2004 | 37.04 | 37.50 | 36.97 | 37.45 | 67,397,904 | +0.35(+0.94%) |
Apr 02, 2004 | 36.89 | 37.16 | 36.52 | 37.10 | 146,023,504 | +0.94(+2.60%) |
Apr 01, 2004 | 35.81 | 36.25 | 35.78 | 36.16 | 93,106,400 | +0.32(+0.89%) |
Mar 31, 2004 | 35.92 | 36.00 | 35.61 | 35.84 | 86,068,800 | -0.07(-0.19%) |
Mar 30, 2004 | 35.67 | 35.94 | 35.52 | 35.91 | 95,901,400 | +0.12(+0.34%) |
Mar 29, 2004 | 35.51 | 35.96 | 35.49 | 35.79 | 103,937,000 | +0.57(+1.62%) |
Mar 26, 2004 | 35.30 | 35.58 | 35.20 | 35.22 | 78,450,000 | -0.12(-0.35%) |
Mar 25, 2004 | 34.65 | 35.46 | 34.62 | 35.34 | 142,164,304 | +0.92(+2.68%) |
Mar 24, 2004 | 34.15 | 34.63 | 34.01 | 34.42 | 119,050,000 | +0.39(+1.15%) |
Mar 23, 2004 | 34.59 | 34.65 | 34.01 | 34.03 | 126,124,400 | -0.28(-0.82%) |
Mar 22, 2004 | 34.53 | 34.55 | 34.03 | 34.31 | 134,590,800 | -0.44(-1.27%) |
Mar 19, 2004 | 35.28 | 35.46 | 34.73 | 34.75 | 100,167,800 | -0.59(-1.67%) |
Mar 18, 2004 | 35.37 | 35.46 | 34.97 | 35.34 | 111,355,104 | -0.16(-0.45%) |
Mar 17, 2004 | 35.21 | 35.62 | 35.18 | 35.50 | 91,961,904 | +0.55(+1.57%) |
Mar 16, 2004 | 35.11 | 35.25 | 34.63 | 34.95 | 123,774,000 | +0.06(+0.17%) |
Mar 15, 2004 | 35.36 | 35.40 | 34.81 | 34.89 | 115,903,600 | -0.62(-1.75%) |
Mar 12, 2004 | 35.20 | 35.59 | 35.15 | 35.51 | 118,417,600 | +0.64(+1.84%) |
Mar 11, 2004 | 35.07 | 35.53 | 34.80 | 34.87 | 152,587,200 | -0.32(-0.91%) |
Mar 10, 2004 | 35.75 | 36.00 | 35.13 | 35.19 | 134,346,800 | -0.47(-1.32%) |
Mar 09, 2004 | 35.83 | 35.98 | 35.52 | 35.66 | 126,256,400 | -0.11(-0.31%) |
Mar 08, 2004 | 36.69 | 36.82 | 35.73 | 35.77 | 112,738,200 | -0.86(-2.35%) |
Mar 05, 2004 | 36.41 | 37.15 | 36.36 | 36.63 | 118,143,600 | -0.13(-0.35%) |
Mar 04, 2004 | 36.44 | 36.83 | 36.39 | 36.76 | 66,043,600 | +0.34(+0.93%) |
Mar 03, 2004 | 36.51 | 36.63 | 36.21 | 36.42 | 84,047,104 | -0.20(-0.55%) |
Mar 02, 2004 | 36.98 | 37.18 | 36.61 | 36.62 | 91,629,800 | -0.43(-1.16%) |