Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 36.40 | 36.40 | 35.77 | 35.92 | 1,702,440 | -0.42(-1.15%) |
May 27, 2004 | 36.37 | 36.39 | 36.07 | 36.33 | 2,368,271 | +0.20(+0.55%) |
May 26, 2004 | 35.90 | 36.32 | 35.78 | 36.14 | 2,620,848 | +0.31(+0.87%) |
May 25, 2004 | 35.49 | 36.01 | 35.34 | 35.82 | 2,162,551 | +0.35(+0.99%) |
May 24, 2004 | 35.44 | 35.56 | 35.29 | 35.47 | 1,832,886 | +0.15(+0.41%) |
May 21, 2004 | 34.92 | 35.39 | 34.87 | 35.33 | 3,194,022 | +0.52(+1.48%) |
May 20, 2004 | 34.99 | 35.02 | 34.57 | 34.81 | 2,157,110 | -0.18(-0.51%) |
May 19, 2004 | 35.20 | 35.39 | 34.96 | 34.99 | 2,819,615 | +0.01(+0.02%) |
May 18, 2004 | 35.04 | 35.14 | 34.89 | 34.98 | 2,551,923 | +0.03(+0.09%) |
May 17, 2004 | 34.94 | 35.08 | 34.85 | 34.95 | 2,853,474 | -0.19(-0.53%) |
May 14, 2004 | 35.20 | 35.51 | 35.12 | 35.14 | 3,080,204 | -0.19(-0.54%) |
May 13, 2004 | 34.85 | 35.55 | 34.74 | 35.33 | 4,453,281 | +0.42(+1.21%) |
May 12, 2004 | 33.88 | 35.01 | 33.83 | 34.90 | 3,356,966 | +0.67(+1.97%) |
May 11, 2004 | 34.15 | 34.57 | 34.08 | 34.23 | 3,710,816 | +0.16(+0.47%) |
May 10, 2004 | 33.95 | 34.92 | 33.85 | 34.07 | 4,989,876 | -0.03(-0.08%) |
May 07, 2004 | 34.86 | 35.02 | 34.01 | 34.10 | 4,332,661 | -1.01(-2.86%) |
May 06, 2004 | 35.47 | 35.56 | 35.03 | 35.10 | 1,867,198 | -0.47(-1.32%) |
May 05, 2004 | 35.93 | 36.07 | 35.46 | 35.57 | 2,386,107 | +0.18(+0.50%) |
May 04, 2004 | 35.36 | 35.90 | 35.24 | 35.39 | 2,103,602 | +0.00(+0.00%) |
May 03, 2004 | 35.51 | 35.56 | 35.08 | 35.39 | 2,777,746 | -0.15(-0.41%) |
Apr 30, 2004 | 35.70 | 36.14 | 35.42 | 35.54 | 2,481,032 | -0.16(-0.44%) |
Apr 29, 2004 | 35.89 | 36.27 | 35.49 | 35.70 | 1,864,326 | -0.15(-0.42%) |
Apr 28, 2004 | 36.10 | 36.38 | 35.79 | 35.85 | 1,628,073 | -0.50(-1.37%) |
Apr 27, 2004 | 36.66 | 36.69 | 36.21 | 36.35 | 2,026,362 | -0.04(-0.11%) |
Apr 26, 2004 | 36.45 | 36.70 | 36.29 | 36.39 | 1,874,604 | -0.11(-0.31%) |
Apr 23, 2004 | 36.41 | 36.72 | 36.06 | 36.50 | 1,849,059 | +0.01(+0.04%) |
Apr 22, 2004 | 36.04 | 36.92 | 35.94 | 36.49 | 2,965,781 | +0.28(+0.79%) |
Apr 21, 2004 | 35.94 | 36.39 | 35.75 | 36.20 | 4,310,441 | +0.26(+0.74%) |
Apr 20, 2004 | 36.14 | 36.39 | 35.92 | 35.94 | 2,888,541 | -0.05(-0.15%) |
Apr 19, 2004 | 36.10 | 36.19 | 35.88 | 35.99 | 2,064,302 | -0.19(-0.53%) |
Apr 16, 2004 | 35.64 | 36.43 | 35.59 | 36.18 | 4,597,633 | +0.81(+2.28%) |
Apr 15, 2004 | 35.88 | 35.93 | 35.01 | 35.37 | 4,706,161 | -0.59(-1.64%) |
Apr 14, 2004 | 36.31 | 36.33 | 35.22 | 35.96 | 4,359,264 | -0.44(-1.20%) |
Apr 13, 2004 | 37.61 | 37.71 | 36.16 | 36.40 | 3,739,837 | -1.25(-3.32%) |
Apr 12, 2004 | 37.27 | 37.68 | 37.25 | 37.65 | 2,703,681 | +0.40(+1.07%) |
Apr 08, 2004 | 36.85 | 37.28 | 36.61 | 37.25 | 3,695,549 | +0.54(+1.48%) |
Apr 07, 2004 | 36.42 | 36.84 | 36.29 | 36.71 | 5,676,566 | +0.60(+1.67%) |
Apr 06, 2004 | 35.57 | 36.19 | 35.57 | 36.11 | 1,923,578 | +0.30(+0.83%) |
Apr 05, 2004 | 36.07 | 36.07 | 35.56 | 35.81 | 3,486,504 | -0.24(-0.68%) |
Apr 02, 2004 | 36.72 | 36.75 | 35.71 | 36.06 | 2,675,264 | -0.44(-1.21%) |
Apr 01, 2004 | 36.56 | 36.65 | 36.35 | 36.50 | 2,487,985 | -0.13(-0.36%) |
Mar 31, 2004 | 36.62 | 36.70 | 36.41 | 36.63 | 2,600,443 | +0.11(+0.29%) |
Mar 30, 2004 | 36.43 | 36.55 | 36.24 | 36.53 | 3,179,663 | -0.13(-0.34%) |
Mar 29, 2004 | 36.73 | 36.91 | 36.45 | 36.65 | 1,980,563 | -0.13(-0.34%) |
Mar 26, 2004 | 37.08 | 37.11 | 36.66 | 36.78 | 2,141,843 | -0.37(-1.00%) |
Mar 25, 2004 | 36.98 | 37.37 | 36.83 | 37.15 | 2,223,315 | +0.20(+0.54%) |
Mar 24, 2004 | 36.80 | 37.27 | 36.78 | 36.95 | 3,275,192 | +0.00(+0.00%) |
Mar 23, 2004 | 37.33 | 37.35 | 36.88 | 36.95 | 2,762,782 | -0.05(-0.14%) |
Mar 22, 2004 | 37.28 | 37.33 | 36.49 | 37.00 | 3,271,564 | +0.12(+0.32%) |
Mar 19, 2004 | 37.49 | 37.58 | 36.80 | 36.88 | 4,097,617 | -0.50(-1.33%) |
Mar 18, 2004 | 37.13 | 37.58 | 37.08 | 37.38 | 3,071,739 | +0.07(+0.19%) |
Mar 17, 2004 | 36.78 | 37.57 | 36.53 | 37.31 | 3,342,001 | +0.66(+1.79%) |
Mar 16, 2004 | 36.74 | 36.93 | 36.22 | 36.65 | 3,524,595 | +0.75(+2.10%) |
Mar 15, 2004 | 36.35 | 36.43 | 35.24 | 35.90 | 3,131,294 | -0.68(-1.86%) |
Mar 12, 2004 | 36.32 | 36.87 | 36.18 | 36.58 | 2,798,756 | +0.33(+0.91%) |
Mar 11, 2004 | 36.30 | 36.82 | 36.12 | 36.25 | 5,048,675 | -0.19(-0.51%) |
Mar 10, 2004 | 36.90 | 36.92 | 36.31 | 36.43 | 3,298,469 | -0.48(-1.31%) |
Mar 09, 2004 | 36.89 | 37.17 | 36.67 | 36.92 | 2,356,783 | -0.03(-0.07%) |
Mar 08, 2004 | 37.56 | 37.58 | 36.92 | 36.94 | 2,322,321 | -0.65(-1.72%) |
Mar 05, 2004 | 37.45 | 38.06 | 37.34 | 37.59 | 3,413,043 | +0.09(+0.25%) |
Mar 04, 2004 | 37.31 | 37.53 | 37.14 | 37.50 | 2,230,873 | +0.15(+0.41%) |
Mar 03, 2004 | 36.92 | 37.55 | 36.88 | 37.35 | 2,769,886 | +0.40(+1.07%) |
Mar 02, 2004 | 37.21 | 37.27 | 36.88 | 36.95 | 2,409,385 | -0.05(-0.13%) |