Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 37.80 | 38.03 | 37.74 | 37.84 | 150,256 | +0.04(+0.10%) |
May 27, 2004 | 37.46 | 37.81 | 37.37 | 37.80 | 215,477 | +0.55(+1.48%) |
May 26, 2004 | 37.45 | 37.62 | 37.24 | 37.25 | 144,374 | -0.08(-0.21%) |
May 25, 2004 | 36.63 | 37.34 | 36.19 | 37.33 | 239,109 | +0.70(+1.90%) |
May 24, 2004 | 36.12 | 36.68 | 36.10 | 36.63 | 185,137 | +0.63(+1.75%) |
May 21, 2004 | 35.80 | 36.22 | 35.80 | 36.00 | 129,307 | -0.03(-0.08%) |
May 20, 2004 | 35.92 | 36.14 | 35.86 | 36.03 | 153,661 | +0.41(+1.14%) |
May 19, 2004 | 35.85 | 36.34 | 35.42 | 35.62 | 301,957 | -0.03(-0.08%) |
May 18, 2004 | 34.98 | 35.80 | 34.82 | 35.65 | 402,162 | +1.01(+2.91%) |
May 17, 2004 | 35.45 | 35.45 | 34.64 | 34.64 | 236,220 | -0.78(-2.19%) |
May 14, 2004 | 34.82 | 35.42 | 34.55 | 35.42 | 194,321 | +0.60(+1.73%) |
May 13, 2004 | 35.00 | 35.00 | 34.53 | 34.82 | 268,211 | -0.01(-0.03%) |
May 12, 2004 | 35.02 | 35.02 | 34.38 | 34.83 | 299,996 | -0.19(-0.55%) |
May 11, 2004 | 35.37 | 35.61 | 34.88 | 35.02 | 295,146 | +0.27(+0.78%) |
May 10, 2004 | 34.88 | 35.93 | 33.97 | 34.75 | 845,914 | -1.55(-4.27%) |
May 07, 2004 | 37.48 | 37.49 | 36.24 | 36.30 | 265,838 | -1.18(-3.15%) |
May 06, 2004 | 37.90 | 37.90 | 37.32 | 37.48 | 207,118 | -0.46(-1.20%) |
May 05, 2004 | 37.60 | 38.03 | 37.50 | 37.94 | 223,630 | +0.26(+0.69%) |
May 04, 2004 | 37.74 | 37.83 | 37.60 | 37.68 | 174,714 | +0.03(+0.08%) |
May 03, 2004 | 37.89 | 37.90 | 37.54 | 37.65 | 251,803 | -0.34(-0.89%) |
Apr 30, 2004 | 38.13 | 38.47 | 37.98 | 37.99 | 178,326 | -0.08(-0.20%) |
Apr 29, 2004 | 38.74 | 38.75 | 37.58 | 38.06 | 304,331 | -0.54(-1.41%) |
Apr 28, 2004 | 39.10 | 39.10 | 38.60 | 38.61 | 136,840 | -0.40(-1.02%) |
Apr 27, 2004 | 38.80 | 39.39 | 38.77 | 39.00 | 261,297 | +0.24(+0.63%) |
Apr 26, 2004 | 39.00 | 39.00 | 38.62 | 38.76 | 220,431 | -0.07(-0.17%) |
Apr 23, 2004 | 39.17 | 39.17 | 38.83 | 38.83 | 175,127 | -0.29(-0.74%) |
Apr 22, 2004 | 38.59 | 39.13 | 38.55 | 39.12 | 184,930 | +0.53(+1.38%) |
Apr 21, 2004 | 38.81 | 38.82 | 37.99 | 38.59 | 319,501 | +0.21(+0.56%) |
Apr 20, 2004 | 38.76 | 39.43 | 38.27 | 38.37 | 491,532 | +0.19(+0.51%) |
Apr 19, 2004 | 38.26 | 38.26 | 37.91 | 38.18 | 199,585 | +0.05(+0.13%) |
Apr 16, 2004 | 37.40 | 38.13 | 37.07 | 38.13 | 223,836 | +1.07(+2.88%) |
Apr 15, 2004 | 37.06 | 37.47 | 36.82 | 37.06 | 272,546 | +0.33(+0.90%) |
Apr 14, 2004 | 37.74 | 37.74 | 36.21 | 36.74 | 624,554 | -0.77(-2.04%) |
Apr 13, 2004 | 38.17 | 38.18 | 37.09 | 37.50 | 480,696 | -0.59(-1.55%) |
Apr 12, 2004 | 39.39 | 39.39 | 37.93 | 38.09 | 529,199 | -1.30(-3.30%) |
Apr 08, 2004 | 39.17 | 39.54 | 38.92 | 39.39 | 247,984 | +0.25(+0.64%) |
Apr 07, 2004 | 39.68 | 39.68 | 39.02 | 39.14 | 285,136 | -0.54(-1.37%) |
Apr 06, 2004 | 39.76 | 39.78 | 39.40 | 39.68 | 336,528 | -0.05(-0.12%) |
Apr 05, 2004 | 40.40 | 40.41 | 39.44 | 39.73 | 252,732 | -0.48(-1.20%) |
Apr 02, 2004 | 40.70 | 40.96 | 40.21 | 40.21 | 246,024 | -0.30(-0.74%) |
Apr 01, 2004 | 39.68 | 40.56 | 39.68 | 40.51 | 457,373 | +1.09(+2.75%) |
Mar 31, 2004 | 39.20 | 40.03 | 39.15 | 39.43 | 305,775 | +0.38(+0.97%) |
Mar 30, 2004 | 38.47 | 39.05 | 38.47 | 39.05 | 118,161 | +0.59(+1.54%) |
Mar 29, 2004 | 38.40 | 38.52 | 38.30 | 38.46 | 134,467 | +0.18(+0.48%) |
Mar 26, 2004 | 38.49 | 38.49 | 38.23 | 38.28 | 204,125 | -0.15(-0.38%) |
Mar 25, 2004 | 38.47 | 38.54 | 38.30 | 38.42 | 464,907 | +0.16(+0.41%) |
Mar 24, 2004 | 38.28 | 38.48 | 38.23 | 38.27 | 219,502 | +0.18(+0.48%) |
Mar 23, 2004 | 38.21 | 38.31 | 37.99 | 38.08 | 172,753 | -0.08(-0.20%) |
Mar 22, 2004 | 38.18 | 38.26 | 37.89 | 38.16 | 138,285 | +0.03(+0.08%) |
Mar 19, 2004 | 38.28 | 38.34 | 38.13 | 38.13 | 174,507 | -0.19(-0.51%) |
Mar 18, 2004 | 38.66 | 38.68 | 38.18 | 38.32 | 134,467 | -0.22(-0.58%) |
Mar 17, 2004 | 38.25 | 38.66 | 38.25 | 38.55 | 184,518 | +0.31(+0.81%) |
Mar 16, 2004 | 37.58 | 38.41 | 37.58 | 38.24 | 448,086 | +0.43(+1.13%) |
Mar 15, 2004 | 38.75 | 38.75 | 37.76 | 37.81 | 484,618 | -0.94(-2.43%) |
Mar 12, 2004 | 38.76 | 38.76 | 38.52 | 38.75 | 189,058 | +0.27(+0.71%) |
Mar 11, 2004 | 38.69 | 38.81 | 38.45 | 38.48 | 250,461 | -0.67(-1.71%) |
Mar 10, 2004 | 39.89 | 39.89 | 39.00 | 39.15 | 293,392 | -0.75(-1.87%) |
Mar 09, 2004 | 40.21 | 40.21 | 39.75 | 39.89 | 169,244 | -0.19(-0.48%) |
Mar 08, 2004 | 40.49 | 40.49 | 39.99 | 40.09 | 146,231 | -0.20(-0.51%) |
Mar 05, 2004 | 40.05 | 40.30 | 39.72 | 40.29 | 192,361 | +0.34(+0.85%) |
Mar 04, 2004 | 40.12 | 40.25 | 39.94 | 39.95 | 176,675 | -0.05(-0.12%) |
Mar 03, 2004 | 40.53 | 40.60 | 39.87 | 40.00 | 352,215 | -0.50(-1.24%) |
Mar 02, 2004 | 40.33 | 40.69 | 40.28 | 40.50 | 208,872 | +0.34(+0.84%) |