Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 37.88 | 38.11 | 37.82 | 37.92 | 149,937 | +0.04(+0.10%) |
May 27, 2004 | 37.54 | 37.89 | 37.44 | 37.88 | 215,020 | +0.55(+1.48%) |
May 26, 2004 | 37.53 | 37.70 | 37.32 | 37.33 | 144,067 | -0.08(-0.21%) |
May 25, 2004 | 36.71 | 37.42 | 36.27 | 37.41 | 238,602 | +0.70(+1.90%) |
May 24, 2004 | 36.19 | 36.76 | 36.17 | 36.71 | 184,744 | +0.63(+1.75%) |
May 21, 2004 | 35.88 | 36.30 | 35.88 | 36.08 | 129,032 | -0.03(-0.08%) |
May 20, 2004 | 36.00 | 36.22 | 35.94 | 36.10 | 153,335 | +0.41(+1.14%) |
May 19, 2004 | 35.93 | 36.42 | 35.49 | 35.70 | 301,316 | -0.03(-0.08%) |
May 18, 2004 | 35.06 | 35.88 | 34.89 | 35.73 | 401,309 | +1.01(+2.91%) |
May 17, 2004 | 35.52 | 35.52 | 34.72 | 34.72 | 235,719 | -0.78(-2.19%) |
May 14, 2004 | 34.89 | 35.49 | 34.62 | 35.49 | 193,909 | +0.60(+1.73%) |
May 13, 2004 | 35.08 | 35.08 | 34.60 | 34.89 | 267,642 | -0.01(-0.03%) |
May 12, 2004 | 35.09 | 35.09 | 34.45 | 34.90 | 299,360 | -0.19(-0.55%) |
May 11, 2004 | 35.44 | 35.69 | 34.96 | 35.09 | 294,520 | +0.27(+0.78%) |
May 10, 2004 | 34.96 | 36.01 | 34.05 | 34.82 | 844,119 | -1.55(-4.27%) |
May 07, 2004 | 37.56 | 37.57 | 36.32 | 36.38 | 265,274 | -1.18(-3.15%) |
May 06, 2004 | 37.98 | 37.98 | 37.40 | 37.56 | 206,679 | -0.46(-1.20%) |
May 05, 2004 | 37.68 | 38.11 | 37.58 | 38.02 | 223,155 | +0.26(+0.69%) |
May 04, 2004 | 37.82 | 37.91 | 37.68 | 37.76 | 174,343 | +0.03(+0.08%) |
May 03, 2004 | 37.97 | 37.98 | 37.62 | 37.73 | 251,268 | -0.34(-0.89%) |
Apr 30, 2004 | 38.21 | 38.55 | 38.06 | 38.07 | 177,947 | -0.08(-0.20%) |
Apr 29, 2004 | 38.82 | 38.83 | 37.66 | 38.14 | 303,685 | -0.54(-1.41%) |
Apr 28, 2004 | 39.18 | 39.18 | 38.68 | 38.69 | 136,550 | -0.40(-1.02%) |
Apr 27, 2004 | 38.88 | 39.47 | 38.85 | 39.09 | 260,743 | +0.24(+0.63%) |
Apr 26, 2004 | 39.09 | 39.09 | 38.70 | 38.84 | 219,963 | -0.07(-0.17%) |
Apr 23, 2004 | 39.25 | 39.25 | 38.91 | 38.91 | 174,755 | -0.29(-0.74%) |
Apr 22, 2004 | 38.67 | 39.21 | 38.63 | 39.20 | 184,538 | +0.53(+1.38%) |
Apr 21, 2004 | 38.89 | 38.90 | 38.07 | 38.67 | 318,823 | +0.21(+0.56%) |
Apr 20, 2004 | 38.84 | 39.51 | 38.35 | 38.45 | 490,489 | +0.19(+0.51%) |
Apr 19, 2004 | 38.34 | 38.34 | 37.99 | 38.26 | 199,161 | +0.05(+0.13%) |
Apr 16, 2004 | 37.48 | 38.21 | 37.15 | 38.21 | 223,361 | +1.07(+2.88%) |
Apr 15, 2004 | 37.14 | 37.55 | 36.90 | 37.14 | 271,967 | +0.33(+0.90%) |
Apr 14, 2004 | 37.82 | 37.82 | 36.29 | 36.81 | 623,229 | -0.77(-2.04%) |
Apr 13, 2004 | 38.25 | 38.26 | 37.17 | 37.58 | 479,676 | -0.59(-1.55%) |
Apr 12, 2004 | 39.47 | 39.47 | 38.01 | 38.17 | 528,076 | -1.30(-3.30%) |
Apr 08, 2004 | 39.25 | 39.62 | 39.00 | 39.47 | 247,458 | +0.25(+0.64%) |
Apr 07, 2004 | 39.77 | 39.77 | 39.10 | 39.22 | 284,531 | -0.54(-1.37%) |
Apr 06, 2004 | 39.84 | 39.86 | 39.48 | 39.77 | 335,814 | -0.05(-0.12%) |
Apr 05, 2004 | 40.48 | 40.49 | 39.52 | 39.81 | 252,195 | -0.49(-1.20%) |
Apr 02, 2004 | 40.78 | 41.05 | 40.30 | 40.30 | 245,502 | -0.30(-0.74%) |
Apr 01, 2004 | 39.77 | 40.65 | 39.77 | 40.60 | 456,403 | +1.09(+2.75%) |
Mar 31, 2004 | 39.28 | 40.11 | 39.23 | 39.51 | 305,127 | +0.38(+0.97%) |
Mar 30, 2004 | 38.55 | 39.13 | 38.55 | 39.13 | 117,911 | +0.59(+1.54%) |
Mar 29, 2004 | 38.48 | 38.60 | 38.38 | 38.54 | 134,181 | +0.18(+0.48%) |
Mar 26, 2004 | 38.57 | 38.57 | 38.31 | 38.36 | 203,692 | -0.15(-0.38%) |
Mar 25, 2004 | 38.55 | 38.62 | 38.39 | 38.50 | 463,920 | +0.16(+0.41%) |
Mar 24, 2004 | 38.36 | 38.56 | 38.31 | 38.35 | 219,036 | +0.18(+0.48%) |
Mar 23, 2004 | 38.29 | 38.40 | 38.08 | 38.16 | 172,387 | -0.08(-0.20%) |
Mar 22, 2004 | 38.26 | 38.34 | 37.97 | 38.24 | 137,991 | +0.03(+0.08%) |
Mar 19, 2004 | 38.36 | 38.43 | 38.21 | 38.21 | 174,137 | -0.19(-0.51%) |
Mar 18, 2004 | 38.75 | 38.77 | 38.26 | 38.41 | 134,181 | -0.22(-0.58%) |
Mar 17, 2004 | 38.33 | 38.75 | 38.33 | 38.63 | 184,126 | +0.31(+0.81%) |
Mar 16, 2004 | 37.66 | 38.49 | 37.66 | 38.32 | 447,135 | +0.43(+1.13%) |
Mar 15, 2004 | 38.83 | 38.83 | 37.84 | 37.89 | 483,589 | -0.94(-2.43%) |
Mar 12, 2004 | 38.84 | 38.84 | 38.60 | 38.83 | 188,657 | +0.27(+0.71%) |
Mar 11, 2004 | 38.77 | 38.89 | 38.53 | 38.56 | 249,930 | -0.67(-1.71%) |
Mar 10, 2004 | 39.98 | 39.98 | 39.09 | 39.23 | 292,769 | -0.75(-1.87%) |
Mar 09, 2004 | 40.30 | 40.30 | 39.83 | 39.98 | 168,885 | -0.19(-0.48%) |
Mar 08, 2004 | 40.58 | 40.58 | 40.08 | 40.17 | 145,921 | -0.20(-0.50%) |
Mar 05, 2004 | 40.13 | 40.39 | 39.80 | 40.38 | 191,953 | +0.34(+0.85%) |
Mar 04, 2004 | 40.20 | 40.34 | 40.03 | 40.04 | 176,300 | -0.05(-0.12%) |
Mar 03, 2004 | 40.62 | 40.69 | 39.96 | 40.09 | 351,467 | -0.51(-1.24%) |
Mar 02, 2004 | 40.42 | 40.78 | 40.37 | 40.59 | 208,429 | +0.34(+0.84%) |