Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 36.72 | 36.97 | 36.39 | 36.75 | 588,472 | -0.09(-0.24%) |
May 27, 2004 | 37.12 | 37.24 | 36.53 | 36.84 | 938,398 | -0.18(-0.48%) |
May 26, 2004 | 36.89 | 37.18 | 36.60 | 37.02 | 727,357 | -0.08(-0.22%) |
May 25, 2004 | 36.32 | 37.21 | 35.73 | 37.10 | 953,569 | +0.95(+2.62%) |
May 24, 2004 | 35.96 | 36.75 | 35.66 | 36.15 | 1,075,062 | +0.49(+1.36%) |
May 21, 2004 | 35.71 | 36.05 | 35.23 | 35.66 | 760,783 | +0.41(+1.17%) |
May 20, 2004 | 35.51 | 35.88 | 35.13 | 35.25 | 945,922 | -0.16(-0.46%) |
May 19, 2004 | 35.42 | 36.25 | 35.11 | 35.41 | 1,426,838 | +0.17(+0.48%) |
May 18, 2004 | 35.28 | 35.65 | 35.02 | 35.24 | 606,233 | +0.23(+0.65%) |
May 17, 2004 | 35.11 | 35.31 | 34.41 | 35.02 | 1,087,767 | -0.06(-0.19%) |
May 14, 2004 | 35.43 | 35.57 | 34.42 | 35.08 | 980,705 | -0.05(-0.14%) |
May 13, 2004 | 34.97 | 35.51 | 34.72 | 35.13 | 847,123 | +0.02(+0.07%) |
May 12, 2004 | 34.71 | 35.25 | 34.02 | 35.11 | 1,336,181 | +0.02(+0.05%) |
May 11, 2004 | 35.37 | 35.38 | 34.61 | 35.09 | 1,565,600 | +0.11(+0.30%) |
May 10, 2004 | 35.62 | 35.72 | 34.58 | 34.98 | 1,662,055 | -0.75(-2.11%) |
May 07, 2004 | 36.66 | 37.01 | 35.64 | 35.74 | 2,034,059 | -0.75(-2.04%) |
May 06, 2004 | 35.37 | 36.60 | 35.33 | 36.48 | 1,525,760 | +0.80(+2.25%) |
May 05, 2004 | 36.17 | 36.18 | 35.15 | 35.68 | 1,455,454 | -0.64(-1.76%) |
May 04, 2004 | 36.20 | 36.83 | 35.61 | 36.32 | 1,301,151 | -0.11(-0.31%) |
May 03, 2004 | 36.50 | 37.18 | 35.96 | 36.43 | 1,627,395 | -0.14(-0.38%) |
Apr 30, 2004 | 36.19 | 37.11 | 36.08 | 36.57 | 1,234,669 | +0.41(+1.14%) |
Apr 29, 2004 | 36.52 | 36.83 | 35.63 | 36.16 | 979,224 | -0.20(-0.56%) |
Apr 28, 2004 | 37.10 | 37.26 | 36.13 | 36.36 | 1,070,499 | -0.69(-1.86%) |
Apr 27, 2004 | 37.25 | 37.33 | 36.61 | 37.05 | 1,369,360 | +0.01(+0.02%) |
Apr 26, 2004 | 37.80 | 37.85 | 36.90 | 37.04 | 1,600,260 | -1.66(-4.29%) |
Apr 23, 2004 | 38.36 | 38.85 | 37.76 | 38.70 | 1,069,389 | +0.11(+0.27%) |
Apr 22, 2004 | 37.10 | 38.66 | 36.65 | 38.60 | 1,271,919 | +1.12(+2.99%) |
Apr 21, 2004 | 37.56 | 37.59 | 36.56 | 37.48 | 894,611 | -0.19(-0.49%) |
Apr 20, 2004 | 38.07 | 38.11 | 37.60 | 37.67 | 1,060,261 | -0.14(-0.36%) |
Apr 19, 2004 | 37.37 | 37.87 | 37.12 | 37.80 | 587,362 | +0.40(+1.06%) |
Apr 16, 2004 | 37.42 | 38.13 | 36.93 | 37.41 | 973,181 | +0.18(+0.48%) |
Apr 15, 2004 | 37.69 | 37.98 | 36.90 | 37.23 | 947,648 | -0.36(-0.97%) |
Apr 14, 2004 | 37.36 | 37.60 | 37.09 | 37.59 | 851,194 | +0.20(+0.54%) |
Apr 13, 2004 | 37.95 | 38.00 | 37.27 | 37.39 | 1,384,162 | -0.22(-0.58%) |
Apr 12, 2004 | 37.38 | 38.04 | 37.20 | 37.61 | 664,945 | +0.33(+0.89%) |
Apr 08, 2004 | 37.55 | 37.97 | 37.09 | 37.28 | 894,734 | -0.18(-0.48%) |
Apr 07, 2004 | 37.64 | 37.76 | 37.31 | 37.46 | 795,442 | -0.22(-0.58%) |
Apr 06, 2004 | 37.41 | 37.84 | 37.35 | 37.68 | 697,384 | -0.02(-0.06%) |
Apr 05, 2004 | 37.49 | 37.85 | 37.31 | 37.70 | 1,140,188 | +0.22(+0.58%) |
Apr 02, 2004 | 37.12 | 38.29 | 37.00 | 37.48 | 1,909,482 | +1.70(+4.76%) |
Apr 01, 2004 | 35.02 | 36.08 | 34.98 | 35.78 | 1,289,927 | +0.52(+1.47%) |
Mar 31, 2004 | 35.51 | 35.54 | 34.64 | 35.26 | 1,233,929 | -0.06(-0.16%) |
Mar 30, 2004 | 35.71 | 35.77 | 35.02 | 35.32 | 1,017,584 | -0.57(-1.58%) |
Mar 29, 2004 | 34.65 | 36.00 | 34.60 | 35.88 | 2,158,883 | +1.27(+3.68%) |
Mar 26, 2004 | 34.49 | 35.11 | 33.97 | 34.61 | 2,646,460 | +0.09(+0.26%) |
Mar 25, 2004 | 34.66 | 34.87 | 34.09 | 34.52 | 2,041,336 | +1.53(+4.65%) |
Mar 24, 2004 | 33.14 | 33.31 | 32.75 | 32.99 | 1,218,881 | -0.27(-0.80%) |
Mar 23, 2004 | 33.91 | 33.95 | 32.89 | 33.26 | 1,611,360 | -0.44(-1.30%) |
Mar 22, 2004 | 33.09 | 33.73 | 32.92 | 33.69 | 1,665,755 | +0.06(+0.19%) |
Mar 19, 2004 | 34.33 | 34.38 | 33.59 | 33.63 | 1,315,953 | -0.66(-1.92%) |
Mar 18, 2004 | 34.62 | 34.78 | 33.82 | 34.29 | 1,241,823 | -0.31(-0.89%) |
Mar 17, 2004 | 34.70 | 35.19 | 34.39 | 34.59 | 1,945,252 | +0.30(+0.87%) |
Mar 16, 2004 | 33.08 | 34.65 | 32.78 | 34.29 | 2,574,797 | +1.28(+3.88%) |
Mar 15, 2004 | 33.28 | 33.65 | 32.60 | 33.01 | 1,233,559 | -0.67(-2.00%) |
Mar 12, 2004 | 33.47 | 33.91 | 32.99 | 33.69 | 1,526,500 | +0.39(+1.17%) |
Mar 11, 2004 | 32.97 | 34.05 | 32.59 | 33.30 | 2,038,623 | +0.20(+0.61%) |
Mar 10, 2004 | 33.85 | 34.13 | 33.09 | 33.09 | 1,216,168 | -0.94(-2.76%) |
Mar 09, 2004 | 34.17 | 34.42 | 33.82 | 34.03 | 1,459,771 | -0.29(-0.85%) |
Mar 08, 2004 | 34.76 | 35.19 | 34.21 | 34.33 | 1,360,973 | -0.47(-1.35%) |
Mar 05, 2004 | 35.42 | 35.55 | 34.46 | 34.80 | 2,133,597 | -0.97(-2.72%) |
Mar 04, 2004 | 35.56 | 36.44 | 35.48 | 35.77 | 1,263,408 | -0.01(-0.02%) |
Mar 03, 2004 | 35.66 | 36.08 | 35.33 | 35.78 | 1,073,829 | -0.01(-0.02%) |
Mar 02, 2004 | 34.98 | 36.00 | 34.92 | 35.79 | 1,904,672 | +0.54(+1.52%) |