Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 34.47 | 34.58 | 34.08 | 34.09 | 60,600 | -0.37(-1.07%) |
May 27, 2004 | 34.10 | 34.62 | 34.05 | 34.47 | 78,300 | +0.49(+1.44%) |
May 26, 2004 | 34.06 | 34.31 | 33.35 | 33.98 | 191,000 | -0.21(-0.63%) |
May 25, 2004 | 32.59 | 34.30 | 32.43 | 34.19 | 142,500 | +1.52(+4.65%) |
May 24, 2004 | 32.02 | 32.76 | 32.02 | 32.67 | 99,900 | +0.80(+2.49%) |
May 21, 2004 | 31.27 | 32.08 | 31.20 | 31.88 | 142,000 | +0.60(+1.92%) |
May 20, 2004 | 31.34 | 31.50 | 30.74 | 31.27 | 143,300 | +0.00(+0.02%) |
May 19, 2004 | 31.36 | 31.75 | 31.11 | 31.27 | 179,400 | -0.09(-0.27%) |
May 18, 2004 | 31.46 | 31.50 | 30.90 | 31.36 | 165,900 | +0.19(+0.61%) |
May 17, 2004 | 31.61 | 31.90 | 31.02 | 31.16 | 171,700 | -0.44(-1.39%) |
May 14, 2004 | 31.43 | 32.15 | 31.00 | 31.61 | 113,700 | +0.30(+0.94%) |
May 13, 2004 | 31.20 | 31.70 | 30.65 | 31.31 | 143,300 | -0.04(-0.13%) |
May 12, 2004 | 30.65 | 31.45 | 29.73 | 31.35 | 219,800 | +0.58(+1.87%) |
May 11, 2004 | 30.35 | 30.96 | 30.30 | 30.77 | 144,000 | +0.47(+1.57%) |
May 10, 2004 | 30.25 | 31.00 | 29.45 | 30.30 | 254,500 | -0.85(-2.73%) |
May 07, 2004 | 34.00 | 34.10 | 30.70 | 31.15 | 345,200 | -3.10(-9.05%) |
May 06, 2004 | 34.73 | 35.20 | 34.01 | 34.25 | 162,700 | -0.66(-1.90%) |
May 05, 2004 | 34.34 | 35.06 | 34.34 | 34.91 | 190,100 | +0.66(+1.94%) |
May 04, 2004 | 33.80 | 34.88 | 33.42 | 34.25 | 198,500 | +0.45(+1.32%) |
May 03, 2004 | 33.92 | 34.08 | 33.57 | 33.80 | 120,100 | -0.12(-0.35%) |
Apr 30, 2004 | 33.66 | 34.31 | 33.52 | 33.92 | 140,000 | +0.30(+0.89%) |
Apr 29, 2004 | 34.10 | 34.55 | 33.24 | 33.62 | 141,100 | -0.45(-1.32%) |
Apr 28, 2004 | 35.12 | 35.17 | 34.06 | 34.08 | 156,200 | -1.05(-2.99%) |
Apr 27, 2004 | 34.90 | 35.62 | 34.76 | 35.12 | 316,400 | +0.33(+0.93%) |
Apr 26, 2004 | 34.50 | 35.14 | 34.47 | 34.80 | 166,700 | +0.30(+0.87%) |
Apr 23, 2004 | 34.85 | 34.85 | 34.37 | 34.50 | 187,700 | -0.45(-1.29%) |
Apr 22, 2004 | 33.85 | 35.00 | 33.62 | 34.95 | 347,500 | +1.45(+4.33%) |
Apr 21, 2004 | 33.25 | 33.99 | 32.85 | 33.50 | 234,800 | +0.59(+1.78%) |
Apr 20, 2004 | 33.88 | 34.00 | 32.88 | 32.91 | 159,300 | -0.96(-2.83%) |
Apr 19, 2004 | 34.00 | 34.00 | 33.55 | 33.88 | 65,600 | -0.12(-0.37%) |
Apr 16, 2004 | 33.90 | 34.15 | 33.84 | 34.00 | 208,900 | +0.36(+1.07%) |
Apr 15, 2004 | 34.42 | 34.52 | 33.34 | 33.64 | 220,400 | -0.48(-1.41%) |
Apr 14, 2004 | 34.49 | 34.49 | 33.80 | 34.12 | 252,200 | -0.38(-1.09%) |
Apr 13, 2004 | 36.02 | 36.02 | 34.25 | 34.49 | 230,200 | -1.53(-4.25%) |
Apr 12, 2004 | 35.94 | 36.15 | 35.70 | 36.02 | 186,700 | +0.09(+0.25%) |
Apr 08, 2004 | 36.23 | 36.50 | 35.91 | 35.94 | 184,600 | -0.11(-0.32%) |
Apr 07, 2004 | 35.98 | 36.20 | 35.60 | 36.05 | 144,500 | +0.07(+0.21%) |
Apr 06, 2004 | 35.70 | 36.12 | 35.70 | 35.98 | 203,300 | +0.29(+0.81%) |
Apr 05, 2004 | 35.90 | 36.17 | 35.23 | 35.69 | 273,000 | -0.31(-0.87%) |
Apr 02, 2004 | 36.95 | 36.95 | 35.95 | 36.00 | 151,600 | -1.08(-2.90%) |
Apr 01, 2004 | 37.25 | 37.34 | 36.76 | 37.08 | 120,800 | -0.05(-0.13%) |
Mar 31, 2004 | 37.38 | 37.90 | 37.12 | 37.12 | 110,900 | -0.26(-0.68%) |
Mar 30, 2004 | 36.67 | 37.38 | 36.45 | 37.38 | 103,200 | +0.68(+1.84%) |
Mar 29, 2004 | 36.95 | 37.17 | 36.45 | 36.70 | 107,000 | -0.25(-0.66%) |
Mar 26, 2004 | 36.12 | 37.13 | 36.10 | 36.95 | 70,800 | +0.85(+2.35%) |
Mar 25, 2004 | 36.12 | 36.60 | 35.99 | 36.10 | 124,600 | +0.05(+0.14%) |
Mar 24, 2004 | 36.02 | 36.16 | 35.75 | 36.05 | 208,800 | +0.18(+0.50%) |
Mar 23, 2004 | 36.62 | 36.70 | 35.65 | 35.87 | 138,600 | -0.63(-1.73%) |
Mar 22, 2004 | 37.17 | 37.17 | 36.50 | 36.50 | 113,100 | -0.81(-2.17%) |
Mar 19, 2004 | 37.16 | 37.57 | 36.90 | 37.31 | 92,200 | +0.16(+0.43%) |
Mar 18, 2004 | 37.08 | 37.35 | 36.73 | 37.15 | 95,800 | -0.05(-0.13%) |
Mar 17, 2004 | 37.22 | 37.85 | 36.80 | 37.20 | 216,200 | -0.01(-0.03%) |
Mar 16, 2004 | 37.13 | 37.24 | 36.48 | 37.21 | 108,600 | +0.20(+0.54%) |
Mar 15, 2004 | 37.52 | 37.85 | 36.75 | 37.01 | 116,000 | -0.74(-1.96%) |
Mar 12, 2004 | 37.33 | 37.75 | 36.76 | 37.75 | 91,700 | +0.47(+1.26%) |
Mar 11, 2004 | 37.04 | 38.10 | 36.45 | 37.28 | 112,900 | +0.22(+0.59%) |
Mar 10, 2004 | 37.75 | 38.66 | 37.04 | 37.06 | 113,500 | -0.63(-1.68%) |
Mar 09, 2004 | 38.85 | 38.85 | 37.45 | 37.70 | 121,800 | -0.91(-2.34%) |
Mar 08, 2004 | 39.18 | 39.71 | 38.19 | 38.60 | 120,000 | -0.57(-1.47%) |
Mar 05, 2004 | 38.53 | 39.83 | 38.45 | 39.17 | 74,100 | +0.64(+1.67%) |
Mar 04, 2004 | 37.80 | 38.78 | 37.78 | 38.53 | 91,600 | +0.61(+1.61%) |
Mar 03, 2004 | 38.60 | 38.60 | 37.70 | 37.92 | 139,800 | -0.78(-2.02%) |
Mar 02, 2004 | 38.60 | 39.10 | 38.30 | 38.70 | 127,800 | +0.05(+0.12%) |