Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 43.00 | 43.60 | 42.80 | 43.59 | 1,062,700 | +0.60(+1.40%) |
May 27, 2004 | 42.87 | 43.04 | 42.45 | 42.99 | 1,206,700 | +0.12(+0.28%) |
May 26, 2004 | 42.55 | 43.12 | 42.50 | 42.87 | 1,195,100 | +0.18(+0.42%) |
May 25, 2004 | 42.37 | 42.72 | 42.04 | 42.69 | 1,379,600 | +0.36(+0.85%) |
May 24, 2004 | 42.12 | 42.70 | 42.10 | 42.33 | 1,001,700 | +0.44(+1.05%) |
May 21, 2004 | 42.27 | 42.36 | 41.75 | 41.89 | 1,363,700 | -0.37(-0.88%) |
May 20, 2004 | 41.98 | 42.57 | 41.64 | 42.26 | 1,159,300 | +0.38(+0.91%) |
May 19, 2004 | 42.59 | 42.59 | 41.88 | 41.88 | 2,006,800 | -0.29(-0.69%) |
May 18, 2004 | 42.49 | 43.45 | 41.80 | 42.17 | 5,257,000 | +3.14(+8.05%) |
May 17, 2004 | 38.85 | 39.24 | 38.14 | 39.03 | 2,048,300 | -0.46(-1.16%) |
May 14, 2004 | 39.18 | 39.83 | 38.09 | 39.49 | 2,102,600 | -0.04(-0.10%) |
May 13, 2004 | 38.85 | 39.63 | 38.62 | 39.53 | 1,590,400 | +0.49(+1.26%) |
May 12, 2004 | 39.75 | 39.75 | 38.07 | 39.04 | 1,893,300 | -0.48(-1.21%) |
May 11, 2004 | 39.75 | 39.75 | 38.95 | 39.52 | 1,751,600 | +0.32(+0.82%) |
May 10, 2004 | 39.55 | 39.90 | 38.75 | 39.20 | 1,107,600 | -0.44(-1.11%) |
May 07, 2004 | 39.82 | 40.40 | 39.40 | 39.64 | 1,100,600 | -0.21(-0.53%) |
May 06, 2004 | 39.90 | 40.40 | 39.67 | 39.85 | 935,900 | -0.28(-0.70%) |
May 05, 2004 | 40.07 | 40.45 | 40.00 | 40.13 | 734,400 | +0.02(+0.05%) |
May 04, 2004 | 40.23 | 40.38 | 39.55 | 40.11 | 1,374,500 | -0.02(-0.05%) |
May 03, 2004 | 40.87 | 40.98 | 39.94 | 40.13 | 1,507,900 | -0.78(-1.91%) |
Apr 30, 2004 | 40.83 | 41.03 | 40.51 | 40.91 | 989,200 | +0.09(+0.22%) |
Apr 29, 2004 | 40.88 | 41.14 | 40.51 | 40.82 | 950,100 | -0.21(-0.51%) |
Apr 28, 2004 | 41.18 | 41.34 | 40.75 | 41.03 | 796,800 | -0.15(-0.36%) |
Apr 27, 2004 | 41.74 | 41.75 | 41.11 | 41.18 | 1,177,400 | -0.57(-1.37%) |
Apr 26, 2004 | 42.75 | 42.75 | 41.70 | 41.75 | 1,160,100 | -0.89(-2.09%) |
Apr 23, 2004 | 42.60 | 42.94 | 42.35 | 42.64 | 826,500 | -0.11(-0.26%) |
Apr 22, 2004 | 42.50 | 43.47 | 42.05 | 42.75 | 890,600 | +0.30(+0.71%) |
Apr 21, 2004 | 42.88 | 42.89 | 42.20 | 42.45 | 963,700 | -0.55(-1.28%) |
Apr 20, 2004 | 42.98 | 43.25 | 42.84 | 43.00 | 900,400 | -0.12(-0.28%) |
Apr 19, 2004 | 42.90 | 43.35 | 42.90 | 43.12 | 560,900 | +0.17(+0.40%) |
Apr 16, 2004 | 43.04 | 43.25 | 42.71 | 42.95 | 1,147,600 | -0.09(-0.21%) |
Apr 15, 2004 | 43.56 | 43.56 | 42.78 | 43.04 | 729,500 | -0.65(-1.49%) |
Apr 14, 2004 | 43.25 | 43.69 | 43.14 | 43.69 | 997,400 | +0.38(+0.88%) |
Apr 13, 2004 | 43.22 | 43.77 | 43.09 | 43.31 | 1,107,400 | +0.22(+0.51%) |
Apr 12, 2004 | 42.77 | 43.19 | 42.71 | 43.09 | 917,500 | +0.32(+0.75%) |
Apr 08, 2004 | 42.95 | 43.26 | 42.54 | 42.77 | 1,035,900 | +0.15(+0.35%) |
Apr 07, 2004 | 42.85 | 43.07 | 42.37 | 42.62 | 1,230,700 | -0.23(-0.54%) |
Apr 06, 2004 | 42.42 | 42.92 | 42.29 | 42.85 | 1,129,500 | +0.38(+0.89%) |
Apr 05, 2004 | 42.23 | 42.47 | 42.08 | 42.47 | 953,700 | +0.31(+0.74%) |
Apr 02, 2004 | 41.85 | 42.31 | 41.57 | 42.16 | 1,019,300 | +1.01(+2.45%) |
Apr 01, 2004 | 40.50 | 41.25 | 40.33 | 41.15 | 1,034,200 | +0.82(+2.03%) |
Mar 31, 2004 | 40.61 | 40.64 | 39.97 | 40.33 | 1,312,900 | -0.22(-0.54%) |
Mar 30, 2004 | 39.60 | 40.65 | 39.60 | 40.55 | 1,165,100 | -0.02(-0.05%) |
Mar 29, 2004 | 40.33 | 40.86 | 40.31 | 40.57 | 811,200 | +0.34(+0.85%) |
Mar 26, 2004 | 40.54 | 40.67 | 40.21 | 40.23 | 1,003,700 | -0.56(-1.37%) |
Mar 25, 2004 | 40.17 | 41.06 | 39.97 | 40.79 | 1,060,600 | +0.71(+1.77%) |
Mar 24, 2004 | 40.62 | 40.80 | 39.93 | 40.08 | 1,382,100 | -0.58(-1.43%) |
Mar 23, 2004 | 40.50 | 40.86 | 40.11 | 40.66 | 983,100 | +0.32(+0.79%) |
Mar 22, 2004 | 41.20 | 41.20 | 39.62 | 40.34 | 1,887,800 | -0.96(-2.32%) |
Mar 19, 2004 | 41.75 | 41.85 | 41.18 | 41.30 | 762,200 | -0.48(-1.15%) |
Mar 18, 2004 | 41.24 | 42.07 | 41.24 | 41.78 | 1,049,300 | +0.31(+0.75%) |
Mar 17, 2004 | 41.60 | 41.70 | 41.32 | 41.47 | 1,173,000 | -0.05(-0.12%) |
Mar 16, 2004 | 41.42 | 41.82 | 41.25 | 41.52 | 1,145,300 | +0.22(+0.53%) |
Mar 15, 2004 | 41.70 | 41.90 | 41.00 | 41.30 | 1,003,800 | -0.84(-1.99%) |
Mar 12, 2004 | 41.30 | 42.24 | 41.20 | 42.14 | 970,000 | +0.81(+1.96%) |
Mar 11, 2004 | 41.23 | 41.90 | 41.08 | 41.33 | 1,491,500 | -0.02(-0.05%) |
Mar 10, 2004 | 42.02 | 42.10 | 41.25 | 41.35 | 1,607,600 | -0.75(-1.78%) |
Mar 09, 2004 | 41.95 | 42.42 | 41.85 | 42.10 | 1,458,200 | -0.11(-0.26%) |
Mar 08, 2004 | 42.77 | 42.98 | 42.18 | 42.21 | 1,277,800 | -0.53(-1.24%) |
Mar 05, 2004 | 42.20 | 42.99 | 42.00 | 42.74 | 1,076,900 | +0.40(+0.94%) |
Mar 04, 2004 | 41.97 | 42.45 | 41.90 | 42.34 | 703,100 | +0.19(+0.45%) |
Mar 03, 2004 | 41.65 | 42.45 | 41.37 | 42.15 | 876,900 | +0.55(+1.32%) |
Mar 02, 2004 | 41.75 | 41.90 | 41.05 | 41.60 | 1,174,600 | -0.14(-0.34%) |