Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 41.67 | 41.88 | 41.44 | 41.45 | 431,600 | -0.30(-0.72%) |
May 27, 2004 | 41.25 | 41.90 | 41.23 | 41.75 | 632,300 | +0.76(+1.84%) |
May 26, 2004 | 40.60 | 41.27 | 40.40 | 40.99 | 498,000 | +0.47(+1.16%) |
May 25, 2004 | 40.23 | 40.73 | 39.74 | 40.52 | 532,400 | +0.34(+0.83%) |
May 24, 2004 | 40.42 | 40.62 | 40.01 | 40.19 | 350,400 | -0.04(-0.09%) |
May 21, 2004 | 39.98 | 40.74 | 39.98 | 40.23 | 561,900 | +0.23(+0.56%) |
May 20, 2004 | 40.74 | 41.30 | 39.99 | 40.00 | 421,700 | -0.62(-1.53%) |
May 19, 2004 | 40.42 | 41.50 | 40.41 | 40.62 | 668,200 | +0.32(+0.79%) |
May 18, 2004 | 40.21 | 40.60 | 40.21 | 40.30 | 470,300 | +0.09(+0.24%) |
May 17, 2004 | 40.50 | 40.50 | 39.62 | 40.20 | 1,143,600 | -0.55(-1.34%) |
May 14, 2004 | 41.88 | 42.08 | 40.60 | 40.75 | 957,100 | -1.12(-2.67%) |
May 13, 2004 | 41.74 | 42.28 | 41.65 | 41.87 | 503,600 | +0.15(+0.36%) |
May 12, 2004 | 41.08 | 42.00 | 40.08 | 41.72 | 1,170,700 | +0.21(+0.52%) |
May 11, 2004 | 42.00 | 42.22 | 40.98 | 41.51 | 1,108,800 | -0.49(-1.18%) |
May 10, 2004 | 42.39 | 42.94 | 41.75 | 42.00 | 744,000 | -0.39(-0.92%) |
May 07, 2004 | 43.25 | 43.49 | 42.30 | 42.39 | 554,900 | -1.01(-2.32%) |
May 06, 2004 | 43.98 | 44.29 | 43.03 | 43.40 | 478,100 | -0.80(-1.82%) |
May 05, 2004 | 43.75 | 44.25 | 43.58 | 44.20 | 424,400 | +0.45(+1.03%) |
May 04, 2004 | 44.24 | 44.25 | 43.09 | 43.75 | 629,300 | +0.11(+0.25%) |
May 03, 2004 | 42.97 | 44.24 | 42.92 | 43.64 | 901,500 | +0.72(+1.68%) |
Apr 30, 2004 | 43.75 | 44.12 | 42.92 | 42.92 | 646,600 | -0.83(-1.90%) |
Apr 29, 2004 | 42.02 | 44.53 | 42.02 | 43.75 | 1,874,700 | +2.00(+4.79%) |
Apr 28, 2004 | 42.11 | 42.45 | 40.83 | 41.75 | 936,700 | -0.36(-0.85%) |
Apr 27, 2004 | 44.06 | 44.62 | 41.70 | 42.11 | 1,158,800 | -1.83(-4.15%) |
Apr 26, 2004 | 45.00 | 45.26 | 43.53 | 43.94 | 875,900 | -2.13(-4.62%) |
Apr 23, 2004 | 46.16 | 46.49 | 45.47 | 46.06 | 324,500 | +0.02(+0.05%) |
Apr 22, 2004 | 45.28 | 46.49 | 45.27 | 46.04 | 500,300 | +1.05(+2.32%) |
Apr 21, 2004 | 44.43 | 45.17 | 44.40 | 44.99 | 587,400 | +0.69(+1.56%) |
Apr 20, 2004 | 44.98 | 45.65 | 44.27 | 44.30 | 446,300 | -0.70(-1.54%) |
Apr 19, 2004 | 43.77 | 45.05 | 43.70 | 45.00 | 435,800 | +1.20(+2.73%) |
Apr 16, 2004 | 43.55 | 44.05 | 43.55 | 43.80 | 404,500 | +0.45(+1.03%) |
Apr 15, 2004 | 43.77 | 43.98 | 42.99 | 43.36 | 393,500 | -0.41(-0.94%) |
Apr 14, 2004 | 43.75 | 44.15 | 43.40 | 43.77 | 435,500 | -0.04(-0.10%) |
Apr 13, 2004 | 44.35 | 44.40 | 43.40 | 43.81 | 393,600 | -0.41(-0.93%) |
Apr 12, 2004 | 44.47 | 44.52 | 44.03 | 44.23 | 369,100 | -0.20(-0.44%) |
Apr 08, 2004 | 44.75 | 44.80 | 44.23 | 44.42 | 313,800 | +0.14(+0.32%) |
Apr 07, 2004 | 44.77 | 44.77 | 44.08 | 44.28 | 304,300 | -0.48(-1.06%) |
Apr 06, 2004 | 44.83 | 44.83 | 44.05 | 44.76 | 622,200 | -0.20(-0.43%) |
Apr 05, 2004 | 44.15 | 44.95 | 44.10 | 44.95 | 427,200 | +0.93(+2.11%) |
Apr 02, 2004 | 43.95 | 44.25 | 43.82 | 44.02 | 403,400 | +0.71(+1.64%) |
Apr 01, 2004 | 42.90 | 43.48 | 42.88 | 43.31 | 537,400 | +0.16(+0.36%) |
Mar 31, 2004 | 42.30 | 43.16 | 42.30 | 43.16 | 635,000 | +1.11(+2.63%) |
Mar 30, 2004 | 42.30 | 42.30 | 41.74 | 42.05 | 341,200 | -0.29(-0.67%) |
Mar 29, 2004 | 41.65 | 42.49 | 41.65 | 42.34 | 380,400 | +0.69(+1.66%) |
Mar 26, 2004 | 41.29 | 41.83 | 41.08 | 41.65 | 383,400 | +0.36(+0.87%) |
Mar 25, 2004 | 41.83 | 41.83 | 40.40 | 41.28 | 1,269,300 | -0.48(-1.15%) |
Mar 24, 2004 | 42.38 | 42.55 | 41.59 | 41.77 | 507,500 | -0.66(-1.56%) |
Mar 23, 2004 | 42.00 | 42.78 | 41.60 | 42.42 | 698,500 | +0.42(+1.01%) |
Mar 22, 2004 | 43.25 | 43.34 | 41.88 | 42.00 | 899,800 | -1.51(-3.46%) |
Mar 19, 2004 | 43.83 | 43.83 | 42.95 | 43.51 | 380,900 | -0.36(-0.82%) |
Mar 18, 2004 | 43.80 | 44.00 | 43.25 | 43.87 | 344,300 | +0.07(+0.15%) |
Mar 17, 2004 | 43.50 | 43.99 | 43.50 | 43.80 | 320,400 | +0.55(+1.27%) |
Mar 16, 2004 | 43.25 | 43.65 | 42.99 | 43.25 | 539,200 | +0.48(+1.11%) |
Mar 15, 2004 | 43.50 | 43.54 | 42.06 | 42.77 | 618,300 | -0.84(-1.94%) |
Mar 12, 2004 | 43.38 | 43.70 | 43.27 | 43.62 | 339,600 | +0.35(+0.82%) |
Mar 11, 2004 | 43.05 | 43.65 | 42.82 | 43.27 | 492,700 | +0.02(+0.03%) |
Mar 10, 2004 | 43.65 | 43.72 | 43.23 | 43.25 | 349,300 | -0.26(-0.59%) |
Mar 09, 2004 | 43.98 | 43.98 | 43.29 | 43.51 | 459,400 | -0.42(-0.96%) |
Mar 08, 2004 | 43.75 | 44.56 | 43.75 | 43.92 | 367,700 | +0.25(+0.57%) |
Mar 05, 2004 | 44.02 | 44.09 | 43.35 | 43.67 | 379,900 | -0.40(-0.90%) |
Mar 04, 2004 | 43.22 | 44.40 | 43.22 | 44.07 | 606,500 | +0.98(+2.26%) |
Mar 03, 2004 | 42.27 | 43.10 | 41.91 | 43.09 | 492,900 | +0.80(+1.88%) |
Mar 02, 2004 | 42.60 | 42.77 | 42.20 | 42.30 | 540,600 | -0.30(-0.72%) |