Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 37.42 | 37.42 | 37.11 | 37.40 | 323,040 | -0.01(-0.02%) |
May 27, 2004 | 37.21 | 37.79 | 36.99 | 37.41 | 336,571 | +0.08(+0.22%) |
May 26, 2004 | 37.54 | 37.60 | 37.18 | 37.32 | 249,604 | -0.37(-0.99%) |
May 25, 2004 | 36.57 | 37.89 | 36.51 | 37.69 | 498,288 | +1.12(+3.06%) |
May 24, 2004 | 36.29 | 36.62 | 36.23 | 36.58 | 280,607 | +0.33(+0.90%) |
May 21, 2004 | 35.80 | 36.46 | 35.80 | 36.25 | 245,006 | +0.17(+0.46%) |
May 20, 2004 | 36.20 | 36.45 | 35.88 | 36.08 | 372,304 | -0.23(-0.63%) |
May 19, 2004 | 36.83 | 37.09 | 36.22 | 36.31 | 396,870 | -0.24(-0.65%) |
May 18, 2004 | 36.10 | 36.55 | 36.10 | 36.55 | 412,372 | +0.46(+1.29%) |
May 17, 2004 | 36.12 | 36.12 | 35.67 | 36.08 | 481,867 | -0.23(-0.63%) |
May 14, 2004 | 36.44 | 36.44 | 35.80 | 36.31 | 568,703 | -0.24(-0.67%) |
May 13, 2004 | 36.02 | 36.66 | 35.84 | 36.55 | 664,472 | +0.25(+0.69%) |
May 12, 2004 | 36.04 | 36.30 | 35.84 | 36.30 | 1,285,067 | +0.00(+0.00%) |
May 11, 2004 | 35.78 | 36.55 | 35.69 | 36.30 | 1,075,531 | +0.72(+2.01%) |
May 10, 2004 | 35.80 | 35.94 | 35.23 | 35.59 | 785,202 | -0.40(-1.12%) |
May 07, 2004 | 35.81 | 36.59 | 35.81 | 35.99 | 1,303,459 | +0.17(+0.47%) |
May 06, 2004 | 34.78 | 36.15 | 34.75 | 35.82 | 1,803,324 | +1.04(+3.00%) |
May 05, 2004 | 34.24 | 34.94 | 34.21 | 34.78 | 843,136 | +0.43(+1.26%) |
May 04, 2004 | 33.95 | 34.44 | 33.40 | 34.35 | 1,442,317 | +0.21(+0.60%) |
May 03, 2004 | 34.98 | 35.02 | 33.93 | 34.14 | 1,537,955 | -0.94(-2.69%) |
Apr 30, 2004 | 35.28 | 35.36 | 34.92 | 35.08 | 703,358 | -0.05(-0.15%) |
Apr 29, 2004 | 35.97 | 36.04 | 35.09 | 35.14 | 817,650 | -0.85(-2.37%) |
Apr 28, 2004 | 36.50 | 36.54 | 35.86 | 35.99 | 533,101 | -0.61(-1.66%) |
Apr 27, 2004 | 36.73 | 36.83 | 36.42 | 36.60 | 546,501 | -0.13(-0.35%) |
Apr 26, 2004 | 37.34 | 37.39 | 36.69 | 36.73 | 355,094 | -0.57(-1.53%) |
Apr 23, 2004 | 37.07 | 37.48 | 36.96 | 37.30 | 847,603 | +0.04(+0.10%) |
Apr 22, 2004 | 37.98 | 37.98 | 36.97 | 37.26 | 1,220,170 | -0.84(-2.20%) |
Apr 21, 2004 | 38.25 | 38.62 | 37.19 | 38.10 | 1,142,267 | +0.03(+0.08%) |
Apr 20, 2004 | 36.54 | 38.75 | 36.39 | 38.07 | 2,010,364 | +2.15(+5.98%) |
Apr 19, 2004 | 35.28 | 36.20 | 35.24 | 35.92 | 892,006 | +0.84(+2.41%) |
Apr 16, 2004 | 35.41 | 35.42 | 34.71 | 35.08 | 418,678 | -0.36(-1.01%) |
Apr 15, 2004 | 35.35 | 35.43 | 34.85 | 35.43 | 547,421 | +0.24(+0.67%) |
Apr 14, 2004 | 35.48 | 35.69 | 35.02 | 35.20 | 968,858 | -0.47(-1.32%) |
Apr 13, 2004 | 36.52 | 36.52 | 35.47 | 35.67 | 506,302 | -0.80(-2.19%) |
Apr 12, 2004 | 36.51 | 36.69 | 36.29 | 36.47 | 648,182 | -0.08(-0.21%) |
Apr 08, 2004 | 36.08 | 36.70 | 36.07 | 36.55 | 732,391 | +0.69(+1.93%) |
Apr 07, 2004 | 36.11 | 36.11 | 35.55 | 35.85 | 982,520 | -0.36(-0.99%) |
Apr 06, 2004 | 36.80 | 36.87 | 35.97 | 36.21 | 1,040,717 | -0.49(-1.33%) |
Apr 05, 2004 | 36.52 | 36.83 | 36.35 | 36.70 | 738,828 | +0.20(+0.54%) |
Apr 02, 2004 | 36.69 | 36.76 | 36.50 | 36.50 | 476,218 | +0.01(+0.02%) |
Apr 01, 2004 | 36.59 | 36.77 | 36.42 | 36.49 | 545,056 | -0.14(-0.37%) |
Mar 31, 2004 | 36.67 | 36.77 | 36.36 | 36.63 | 292,693 | +0.04(+0.10%) |
Mar 30, 2004 | 36.84 | 36.93 | 36.48 | 36.59 | 911,580 | -0.41(-1.11%) |
Mar 29, 2004 | 36.39 | 37.00 | 36.39 | 37.00 | 849,836 | +0.72(+1.99%) |
Mar 26, 2004 | 36.16 | 36.55 | 35.93 | 36.28 | 700,730 | +0.17(+0.46%) |
Mar 25, 2004 | 35.88 | 36.13 | 35.88 | 36.11 | 467,942 | +0.37(+1.02%) |
Mar 24, 2004 | 35.93 | 36.04 | 35.66 | 35.75 | 566,207 | -0.03(-0.08%) |
Mar 23, 2004 | 36.08 | 36.16 | 35.62 | 35.78 | 339,724 | +0.00(+0.00%) |
Mar 22, 2004 | 35.84 | 35.92 | 35.40 | 35.78 | 750,257 | -0.21(-0.59%) |
Mar 19, 2004 | 36.50 | 36.50 | 35.81 | 35.99 | 937,986 | -0.51(-1.40%) |
Mar 18, 2004 | 37.27 | 37.30 | 36.25 | 36.50 | 909,347 | -0.75(-2.02%) |
Mar 17, 2004 | 37.22 | 37.55 | 37.18 | 37.25 | 323,959 | +0.24(+0.64%) |
Mar 16, 2004 | 36.96 | 37.16 | 36.89 | 37.02 | 523,249 | +0.13(+0.35%) |
Mar 15, 2004 | 37.22 | 37.26 | 36.82 | 36.89 | 559,244 | -0.49(-1.32%) |
Mar 12, 2004 | 36.99 | 37.46 | 36.82 | 37.38 | 677,346 | +0.55(+1.49%) |
Mar 11, 2004 | 36.61 | 37.49 | 36.43 | 36.83 | 760,635 | +0.22(+0.60%) |
Mar 10, 2004 | 38.02 | 38.02 | 36.33 | 36.61 | 1,375,187 | -1.41(-3.70%) |
Mar 09, 2004 | 38.52 | 38.54 | 38.01 | 38.02 | 418,415 | -0.42(-1.09%) |
Mar 08, 2004 | 39.20 | 39.43 | 38.37 | 38.44 | 353,255 | -0.79(-2.02%) |
Mar 05, 2004 | 38.86 | 39.50 | 38.84 | 39.23 | 395,031 | -0.15(-0.39%) |
Mar 04, 2004 | 39.65 | 39.66 | 39.25 | 39.38 | 305,699 | -0.24(-0.60%) |
Mar 03, 2004 | 39.70 | 39.75 | 39.55 | 39.62 | 348,394 | -0.20(-0.50%) |
Mar 02, 2004 | 40.24 | 40.34 | 39.79 | 39.82 | 545,844 | -0.43(-1.06%) |