Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 38.23 | 38.28 | 38.13 | 38.14 | 35,263 | -0.13(-0.33%) |
May 27, 2004 | 37.88 | 38.31 | 37.88 | 38.27 | 78,935 | +0.37(+0.97%) |
May 26, 2004 | 37.75 | 37.93 | 37.64 | 37.90 | 68,220 | +0.10(+0.25%) |
May 25, 2004 | 37.16 | 37.80 | 37.01 | 37.80 | 117,995 | +0.72(+1.93%) |
May 24, 2004 | 37.56 | 37.56 | 37.05 | 37.09 | 50,860 | -0.27(-0.71%) |
May 21, 2004 | 37.38 | 37.68 | 37.35 | 37.35 | 61,710 | -0.13(-0.35%) |
May 20, 2004 | 37.23 | 37.54 | 37.18 | 37.49 | 39,060 | +0.20(+0.53%) |
May 19, 2004 | 37.63 | 37.67 | 37.18 | 37.29 | 82,054 | -0.22(-0.59%) |
May 18, 2004 | 37.42 | 37.56 | 37.28 | 37.51 | 45,977 | +0.13(+0.34%) |
May 17, 2004 | 37.31 | 37.50 | 37.12 | 37.38 | 68,898 | -0.19(-0.51%) |
May 14, 2004 | 37.46 | 37.71 | 37.10 | 37.57 | 258,098 | +0.27(+0.73%) |
May 13, 2004 | 37.68 | 37.68 | 37.26 | 37.30 | 56,556 | -0.31(-0.82%) |
May 12, 2004 | 37.82 | 37.82 | 37.06 | 37.61 | 155,021 | -0.35(-0.93%) |
May 11, 2004 | 37.82 | 37.96 | 37.64 | 37.96 | 178,078 | +0.16(+0.43%) |
May 10, 2004 | 38.12 | 38.38 | 37.71 | 37.80 | 201,813 | -0.52(-1.35%) |
May 07, 2004 | 38.82 | 38.92 | 38.32 | 38.32 | 294,039 | -0.58(-1.48%) |
May 06, 2004 | 38.78 | 38.89 | 38.61 | 38.89 | 140,916 | +0.01(+0.04%) |
May 05, 2004 | 38.78 | 38.89 | 38.64 | 38.88 | 39,331 | +0.08(+0.21%) |
May 04, 2004 | 38.86 | 38.97 | 38.54 | 38.80 | 334,592 | -0.04(-0.10%) |
May 03, 2004 | 38.60 | 38.83 | 38.49 | 38.83 | 253,080 | +0.20(+0.52%) |
Apr 30, 2004 | 38.67 | 38.84 | 38.41 | 38.64 | 198,558 | +0.15(+0.38%) |
Apr 29, 2004 | 38.34 | 38.61 | 38.24 | 38.49 | 54,793 | +0.15(+0.40%) |
Apr 28, 2004 | 38.67 | 38.67 | 38.21 | 38.33 | 85,038 | -0.37(-0.95%) |
Apr 27, 2004 | 38.78 | 38.95 | 38.64 | 38.70 | 121,386 | +0.11(+0.29%) |
Apr 26, 2004 | 38.82 | 38.83 | 38.53 | 38.59 | 54,250 | -0.20(-0.51%) |
Apr 23, 2004 | 38.86 | 38.86 | 38.53 | 38.79 | 69,034 | -0.08(-0.21%) |
Apr 22, 2004 | 38.34 | 38.87 | 38.27 | 38.87 | 76,086 | +0.53(+1.38%) |
Apr 21, 2004 | 38.20 | 38.34 | 38.01 | 38.34 | 51,538 | +0.15(+0.39%) |
Apr 20, 2004 | 38.56 | 38.56 | 38.19 | 38.19 | 74,459 | -0.33(-0.86%) |
Apr 19, 2004 | 38.49 | 38.59 | 38.24 | 38.52 | 331,065 | +0.17(+0.44%) |
Apr 16, 2004 | 38.27 | 38.37 | 38.19 | 38.36 | 65,779 | +0.20(+0.52%) |
Apr 15, 2004 | 38.12 | 38.19 | 37.93 | 38.16 | 70,390 | +0.15(+0.39%) |
Apr 14, 2004 | 37.79 | 38.05 | 37.65 | 38.01 | 38,924 | +0.07(+0.19%) |
Apr 13, 2004 | 38.30 | 38.30 | 37.77 | 37.93 | 112,977 | -0.17(-0.45%) |
Apr 12, 2004 | 38.19 | 38.29 | 38.10 | 38.10 | 37,568 | -0.09(-0.23%) |
Apr 08, 2004 | 38.34 | 38.34 | 38.02 | 38.19 | 129,795 | +0.06(+0.15%) |
Apr 07, 2004 | 38.12 | 38.23 | 37.98 | 38.13 | 111,349 | -0.10(-0.25%) |
Apr 06, 2004 | 37.97 | 38.23 | 37.89 | 38.23 | 37,975 | +0.24(+0.62%) |
Apr 05, 2004 | 37.90 | 38.06 | 37.75 | 37.99 | 171,703 | +0.02(+0.06%) |
Apr 02, 2004 | 38.19 | 38.19 | 37.82 | 37.97 | 429,802 | +0.09(+0.23%) |
Apr 01, 2004 | 37.71 | 37.92 | 37.63 | 37.88 | 161,938 | +0.39(+1.04%) |
Mar 31, 2004 | 37.60 | 37.71 | 37.26 | 37.49 | 147,562 | -0.04(-0.10%) |
Mar 30, 2004 | 37.17 | 37.53 | 37.17 | 37.53 | 47,469 | +0.31(+0.83%) |
Mar 29, 2004 | 36.98 | 37.23 | 36.95 | 37.22 | 60,760 | +0.41(+1.12%) |
Mar 26, 2004 | 36.79 | 36.95 | 36.69 | 36.81 | 187,979 | -0.18(-0.48%) |
Mar 25, 2004 | 36.72 | 36.98 | 36.55 | 36.98 | 44,078 | +0.45(+1.23%) |
Mar 24, 2004 | 36.55 | 36.59 | 36.26 | 36.53 | 60,082 | +0.15(+0.41%) |
Mar 23, 2004 | 36.60 | 36.64 | 36.39 | 36.39 | 73,645 | -0.21(-0.56%) |
Mar 22, 2004 | 36.72 | 36.86 | 36.39 | 36.59 | 176,993 | -0.38(-1.04%) |
Mar 19, 2004 | 37.09 | 37.26 | 36.98 | 36.98 | 140,374 | -0.21(-0.56%) |
Mar 18, 2004 | 37.20 | 37.32 | 37.01 | 37.18 | 227,853 | -0.09(-0.24%) |
Mar 17, 2004 | 36.94 | 37.27 | 36.84 | 37.27 | 74,459 | +0.49(+1.32%) |
Mar 16, 2004 | 36.87 | 36.87 | 36.50 | 36.78 | 84,902 | +0.13(+0.34%) |
Mar 15, 2004 | 37.12 | 37.12 | 36.54 | 36.66 | 29,159 | -0.46(-1.23%) |
Mar 12, 2004 | 37.16 | 37.16 | 36.76 | 37.12 | 329,845 | +0.08(+0.22%) |
Mar 11, 2004 | 37.60 | 37.77 | 37.04 | 37.04 | 166,278 | -0.83(-2.18%) |
Mar 10, 2004 | 37.97 | 38.25 | 37.82 | 37.86 | 137,661 | +0.04(+0.10%) |
Mar 09, 2004 | 37.71 | 37.84 | 37.55 | 37.82 | 68,084 | -0.04(-0.10%) |
Mar 08, 2004 | 37.90 | 38.00 | 37.72 | 37.86 | 145,392 | -0.04(-0.10%) |
Mar 05, 2004 | 37.53 | 37.90 | 37.50 | 37.90 | 314,926 | +0.40(+1.06%) |
Mar 04, 2004 | 37.71 | 37.71 | 37.49 | 37.50 | 111,349 | -0.21(-0.57%) |
Mar 03, 2004 | 37.64 | 37.74 | 37.47 | 37.71 | 253,215 | +0.26(+0.69%) |
Mar 02, 2004 | 37.75 | 37.91 | 37.46 | 37.46 | 151,359 | -0.50(-1.32%) |