Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 42.14 | 42.23 | 42.13 | 42.23 | 3,507 | +0.13(+0.30%) |
May 27, 2004 | 42.20 | 42.22 | 41.93 | 42.10 | 645,327 | +0.32(+0.76%) |
May 26, 2004 | 41.83 | 41.87 | 41.68 | 41.79 | 397,133 | -0.03(-0.08%) |
May 25, 2004 | 40.95 | 41.82 | 40.90 | 41.82 | 264,561 | +0.78(+1.90%) |
May 24, 2004 | 41.12 | 41.21 | 40.95 | 41.04 | 381,702 | +0.06(+0.15%) |
May 21, 2004 | 41.05 | 41.08 | 40.98 | 40.98 | 4,793 | +0.15(+0.36%) |
May 20, 2004 | 40.90 | 40.90 | 40.84 | 40.84 | 350 | -0.09(-0.21%) |
May 19, 2004 | 41.27 | 41.40 | 40.92 | 40.92 | 2,571 | -0.02(-0.04%) |
May 18, 2004 | 40.87 | 40.96 | 40.87 | 40.94 | 8,183 | +0.25(+0.61%) |
May 17, 2004 | 40.67 | 40.76 | 40.48 | 40.69 | 29,460 | -0.49(-1.18%) |
May 14, 2004 | 40.73 | 41.18 | 40.73 | 41.18 | 72,833 | -0.06(-0.15%) |
May 13, 2004 | 41.14 | 41.40 | 41.14 | 41.24 | 2,104 | +0.00(+0.00%) |
May 12, 2004 | 41.06 | 41.24 | 40.37 | 41.24 | 82,419 | +0.03(+0.08%) |
May 11, 2004 | 41.23 | 41.26 | 41.05 | 41.20 | 76,924 | +0.32(+0.77%) |
May 10, 2004 | 40.84 | 40.98 | 40.76 | 40.89 | 2,338 | -0.75(-1.81%) |
May 07, 2004 | 41.73 | 41.73 | 41.64 | 41.64 | 1,870 | +0.05(+0.12%) |
May 06, 2004 | 41.75 | 41.80 | 41.43 | 41.59 | 10,404 | -0.40(-0.96%) |
May 05, 2004 | 41.96 | 41.99 | 41.82 | 41.99 | 4,208 | +0.49(+1.17%) |
May 04, 2004 | 41.73 | 41.73 | 41.50 | 41.50 | 584 | -0.02(-0.04%) |
May 03, 2004 | 41.72 | 41.79 | 41.52 | 41.52 | 4,559 | -0.15(-0.37%) |
Apr 30, 2004 | 41.67 | 41.67 | 41.67 | 41.67 | 23,381 | +0.17(+0.41%) |
Apr 29, 2004 | 42.03 | 42.18 | 41.50 | 41.50 | 55,530 | -0.95(-2.24%) |
Apr 28, 2004 | 42.45 | 42.45 | 42.45 | 42.45 | 467 | -0.48(-1.12%) |
Apr 27, 2004 | 42.98 | 42.98 | 42.84 | 42.93 | 50,503 | +0.32(+0.74%) |
Apr 26, 2004 | 43.07 | 43.07 | 42.62 | 42.62 | 146,952 | -0.33(-0.78%) |
Apr 23, 2004 | 42.89 | 42.95 | 42.79 | 42.95 | 4,325 | +0.09(+0.22%) |
Apr 22, 2004 | 42.12 | 42.86 | 42.12 | 42.85 | 701 | +0.66(+1.56%) |
Apr 21, 2004 | 41.98 | 42.20 | 41.98 | 42.20 | 1,870 | +0.28(+0.67%) |
Apr 20, 2004 | 42.72 | 42.72 | 41.91 | 41.91 | 15,431 | -0.52(-1.23%) |
Apr 19, 2004 | 42.44 | 42.44 | 42.44 | 42.44 | 701 | -0.03(-0.08%) |
Apr 16, 2004 | 42.43 | 42.47 | 42.17 | 42.47 | 3,390 | +0.05(+0.12%) |
Apr 15, 2004 | 42.41 | 42.42 | 42.41 | 42.42 | 701 | +0.13(+0.30%) |
Apr 14, 2004 | 42.26 | 42.44 | 42.26 | 42.29 | 2,104 | -0.17(-0.40%) |
Apr 13, 2004 | 42.78 | 42.79 | 42.46 | 42.46 | 7,131 | -0.38(-0.88%) |
Apr 12, 2004 | 42.90 | 42.91 | 42.84 | 42.84 | 7,482 | +0.24(+0.56%) |
Apr 08, 2004 | 42.81 | 42.81 | 42.56 | 42.60 | 3,039 | -0.21(-0.50%) |
Apr 07, 2004 | 42.69 | 42.81 | 42.66 | 42.81 | 3,857 | -0.16(-0.38%) |
Apr 06, 2004 | 42.81 | 42.97 | 42.81 | 42.97 | 3,974 | -0.03(-0.06%) |
Apr 05, 2004 | 42.90 | 43.00 | 42.88 | 43.00 | 3,390 | +0.27(+0.64%) |
Apr 02, 2004 | 42.85 | 42.85 | 42.63 | 42.73 | 6,429 | +0.59(+1.40%) |
Apr 01, 2004 | 41.99 | 42.14 | 41.99 | 42.14 | 4,091 | +0.08(+0.18%) |
Mar 31, 2004 | 42.04 | 42.06 | 41.88 | 42.06 | 6,196 | +0.23(+0.55%) |
Mar 30, 2004 | 41.94 | 41.94 | 41.83 | 41.83 | 25,719 | -0.15(-0.37%) |
Mar 29, 2004 | 41.60 | 41.98 | 41.60 | 41.98 | 1,870 | +0.59(+1.43%) |
Mar 26, 2004 | 41.48 | 41.48 | 41.39 | 41.39 | 1,870 | +0.36(+0.88%) |
Mar 25, 2004 | 41.09 | 41.09 | 41.03 | 41.03 | 2,338 | +0.21(+0.50%) |
Mar 24, 2004 | 40.83 | 40.83 | 40.83 | 40.83 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 40.92 | 40.92 | 40.72 | 40.83 | 584 | +0.21(+0.53%) |
Mar 22, 2004 | 41.06 | 41.06 | 40.60 | 40.61 | 10,170 | -0.75(-1.82%) |
Mar 19, 2004 | 41.63 | 41.63 | 41.37 | 41.37 | 701 | -0.43(-1.02%) |
Mar 18, 2004 | 41.58 | 41.79 | 41.51 | 41.79 | 701 | -0.16(-0.39%) |
Mar 17, 2004 | 41.77 | 41.96 | 41.72 | 41.96 | 5,728 | +0.45(+1.09%) |
Mar 16, 2004 | 41.50 | 41.50 | 41.50 | 41.50 | 116 | +0.09(+0.23%) |
Mar 15, 2004 | 41.37 | 41.41 | 41.31 | 41.41 | 26,888 | -0.22(-0.53%) |
Mar 12, 2004 | 41.66 | 41.73 | 41.53 | 41.63 | 2,805 | +0.10(+0.25%) |
Mar 11, 2004 | 41.69 | 41.79 | 41.53 | 41.53 | 3,390 | -0.35(-0.84%) |
Mar 10, 2004 | 42.26 | 42.26 | 41.88 | 41.88 | 10,521 | -0.35(-0.83%) |
Mar 09, 2004 | 42.60 | 42.60 | 42.23 | 42.23 | 233 | -0.87(-2.02%) |
Mar 08, 2004 | 43.10 | 43.10 | 43.10 | 43.10 | 584 | +0.00(+0.00%) |
Mar 05, 2004 | 43.09 | 43.13 | 43.00 | 43.10 | 8,651 | +0.05(+0.12%) |
Mar 04, 2004 | 42.95 | 43.05 | 42.95 | 43.05 | 1,285 | +0.33(+0.78%) |
Mar 03, 2004 | 42.68 | 42.72 | 42.68 | 42.72 | 584 | -0.48(-1.11%) |
Mar 02, 2004 | 43.18 | 43.21 | 43.14 | 43.20 | 1,870 | +0.12(+0.28%) |
Mar 01, 2004 | 43.11 | 43.11 | 42.85 | 43.08 | 467 | +0.27(+0.64%) |
Feb 27, 2004 | 42.70 | 42.86 | 42.70 | 42.80 | 10,170 | +0.04(+0.10%) |
Feb 26, 2004 | 42.75 | 42.76 | 42.75 | 42.76 | 24,550 | +0.06(+0.14%) |
Feb 25, 2004 | 42.70 | 42.70 | 42.70 | 42.70 | 467 | +0.09(+0.20%) |
Feb 24, 2004 | 42.41 | 42.62 | 42.41 | 42.62 | 818 | +0.12(+0.28%) |
Feb 23, 2004 | 42.77 | 42.77 | 42.50 | 42.50 | 1,052 | -0.15(-0.34%) |
Feb 20, 2004 | 43.03 | 43.03 | 42.60 | 42.64 | 1,402 | -0.71(-1.64%) |
Feb 19, 2004 | 43.43 | 43.51 | 43.35 | 43.35 | 4,559 | +0.13(+0.30%) |
Feb 18, 2004 | 43.23 | 43.23 | 43.22 | 43.22 | 701 | -0.19(-0.43%) |
Feb 17, 2004 | 43.23 | 43.41 | 43.22 | 43.41 | 1,753 | +0.48(+1.12%) |
Feb 13, 2004 | 43.37 | 43.37 | 42.93 | 42.93 | 5,027 | -0.48(-1.10%) |
Feb 12, 2004 | 43.41 | 43.41 | 43.41 | 43.41 | 0 | +0.00(+0.00%) |
Feb 11, 2004 | 43.02 | 43.41 | 42.95 | 43.41 | 1,636 | +0.38(+0.89%) |
Feb 10, 2004 | 43.03 | 43.03 | 43.00 | 43.03 | 3,507 | +0.18(+0.42%) |
Feb 09, 2004 | 42.93 | 43.05 | 42.85 | 42.85 | 3,974 | -0.03(-0.06%) |
Feb 06, 2004 | 42.47 | 42.87 | 42.47 | 42.87 | 467 | +0.53(+1.25%) |
Feb 05, 2004 | 42.20 | 42.38 | 42.20 | 42.34 | 3,857 | +0.03(+0.08%) |
Feb 04, 2004 | 42.34 | 42.56 | 42.21 | 42.31 | 1,870 | -0.35(-0.82%) |
Feb 03, 2004 | 42.62 | 42.67 | 42.51 | 42.66 | 6,546 | +0.19(+0.44%) |
Feb 02, 2004 | 42.51 | 42.72 | 42.47 | 42.47 | 2,571 | +0.08(+0.18%) |