Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 41.86 | 42.47 | 41.86 | 42.36 | 310,802 | +0.35(+0.83%) |
May 27, 2004 | 41.71 | 42.44 | 41.71 | 42.01 | 499,108 | +0.44(+1.07%) |
May 26, 2004 | 41.41 | 41.66 | 41.16 | 41.57 | 266,328 | +0.23(+0.55%) |
May 25, 2004 | 40.74 | 41.40 | 40.49 | 41.34 | 548,081 | +0.45(+1.10%) |
May 24, 2004 | 40.84 | 41.33 | 40.66 | 40.89 | 249,233 | +0.16(+0.38%) |
May 21, 2004 | 40.58 | 41.08 | 40.51 | 40.74 | 318,771 | +0.44(+1.08%) |
May 20, 2004 | 40.38 | 40.49 | 39.97 | 40.30 | 229,052 | -0.13(-0.33%) |
May 19, 2004 | 40.41 | 41.06 | 40.30 | 40.43 | 768,393 | +0.22(+0.54%) |
May 18, 2004 | 39.71 | 40.56 | 39.71 | 40.21 | 501,036 | +0.46(+1.15%) |
May 17, 2004 | 40.77 | 40.77 | 39.68 | 39.76 | 507,463 | -1.21(-2.96%) |
May 14, 2004 | 40.42 | 41.08 | 40.07 | 40.97 | 756,182 | +0.54(+1.35%) |
May 13, 2004 | 39.77 | 40.50 | 39.44 | 40.42 | 667,363 | +0.57(+1.42%) |
May 12, 2004 | 40.07 | 40.07 | 38.98 | 39.86 | 498,723 | -0.20(-0.50%) |
May 11, 2004 | 39.21 | 40.27 | 39.21 | 40.06 | 570,575 | +0.96(+2.47%) |
May 10, 2004 | 39.76 | 39.91 | 38.70 | 39.09 | 768,522 | -1.13(-2.80%) |
May 07, 2004 | 40.77 | 41.12 | 40.20 | 40.22 | 565,176 | -0.43(-1.05%) |
May 06, 2004 | 41.15 | 41.15 | 40.38 | 40.65 | 438,053 | -0.79(-1.91%) |
May 05, 2004 | 41.23 | 41.48 | 41.04 | 41.44 | 485,483 | +0.11(+0.26%) |
May 04, 2004 | 40.96 | 41.66 | 40.89 | 41.33 | 606,179 | +0.57(+1.39%) |
May 03, 2004 | 40.73 | 40.99 | 40.38 | 40.77 | 703,739 | +0.00(+0.00%) |
Apr 30, 2004 | 41.44 | 41.55 | 40.60 | 40.77 | 586,899 | -0.67(-1.61%) |
Apr 29, 2004 | 41.12 | 41.64 | 41.12 | 41.44 | 564,791 | +0.12(+0.30%) |
Apr 28, 2004 | 42.12 | 42.12 | 41.05 | 41.31 | 727,647 | -0.81(-1.92%) |
Apr 27, 2004 | 41.87 | 42.23 | 41.68 | 42.12 | 2,395,027 | +0.25(+0.59%) |
Apr 26, 2004 | 42.24 | 42.56 | 41.70 | 41.87 | 797,571 | -0.74(-1.73%) |
Apr 23, 2004 | 43.65 | 43.65 | 42.48 | 42.61 | 814,152 | -1.03(-2.35%) |
Apr 22, 2004 | 43.14 | 43.72 | 42.97 | 43.64 | 901,686 | +0.47(+1.10%) |
Apr 21, 2004 | 42.63 | 43.22 | 42.54 | 43.16 | 1,184,595 | +0.37(+0.87%) |
Apr 20, 2004 | 41.97 | 43.91 | 41.93 | 42.79 | 1,503,110 | +0.92(+2.19%) |
Apr 19, 2004 | 41.70 | 41.99 | 41.07 | 41.87 | 790,630 | -0.31(-0.74%) |
Apr 16, 2004 | 40.19 | 42.87 | 39.68 | 42.18 | 2,914,059 | +2.80(+7.11%) |
Apr 15, 2004 | 38.98 | 39.41 | 38.53 | 39.38 | 697,441 | +0.34(+0.88%) |
Apr 14, 2004 | 38.35 | 39.40 | 38.32 | 39.04 | 462,475 | +0.30(+0.76%) |
Apr 13, 2004 | 39.37 | 39.44 | 38.62 | 38.74 | 673,790 | -0.65(-1.66%) |
Apr 12, 2004 | 39.07 | 39.48 | 39.07 | 39.40 | 321,727 | +0.37(+0.96%) |
Apr 08, 2004 | 39.09 | 39.83 | 38.95 | 39.02 | 781,247 | +0.12(+0.30%) |
Apr 07, 2004 | 38.86 | 39.28 | 38.55 | 38.91 | 834,461 | +0.64(+1.67%) |
Apr 06, 2004 | 38.10 | 38.31 | 37.99 | 38.27 | 401,163 | +0.21(+0.55%) |
Apr 05, 2004 | 37.86 | 38.12 | 37.26 | 38.06 | 569,161 | +0.27(+0.72%) |
Apr 02, 2004 | 37.62 | 37.84 | 37.45 | 37.79 | 480,985 | +0.59(+1.59%) |
Apr 01, 2004 | 37.11 | 37.58 | 36.99 | 37.20 | 403,091 | -0.15(-0.40%) |
Mar 31, 2004 | 37.50 | 37.50 | 37.01 | 37.34 | 412,346 | -0.13(-0.35%) |
Mar 30, 2004 | 36.92 | 37.51 | 36.81 | 37.48 | 367,744 | +0.36(+0.96%) |
Mar 29, 2004 | 36.25 | 37.20 | 36.25 | 37.12 | 781,632 | +0.97(+2.69%) |
Mar 26, 2004 | 36.36 | 36.46 | 35.98 | 36.15 | 330,725 | -0.15(-0.41%) |
Mar 25, 2004 | 35.41 | 36.32 | 35.27 | 36.29 | 459,133 | +1.15(+3.28%) |
Mar 24, 2004 | 35.48 | 35.48 | 35.06 | 35.14 | 546,410 | -0.36(-1.01%) |
Mar 23, 2004 | 35.79 | 35.85 | 35.41 | 35.50 | 426,742 | -0.10(-0.28%) |
Mar 22, 2004 | 36.18 | 36.18 | 35.46 | 35.60 | 387,024 | -0.61(-1.70%) |
Mar 19, 2004 | 36.25 | 36.46 | 36.03 | 36.22 | 274,940 | -0.16(-0.45%) |
Mar 18, 2004 | 36.57 | 36.57 | 35.91 | 36.38 | 472,373 | -0.26(-0.70%) |
Mar 17, 2004 | 36.04 | 36.64 | 36.04 | 36.64 | 442,809 | +0.59(+1.64%) |
Mar 16, 2004 | 35.66 | 36.25 | 35.63 | 36.04 | 485,355 | +0.46(+1.29%) |
Mar 15, 2004 | 36.28 | 36.28 | 35.59 | 35.59 | 514,276 | -0.72(-1.99%) |
Mar 12, 2004 | 35.34 | 36.57 | 35.34 | 36.31 | 629,830 | +0.88(+2.48%) |
Mar 11, 2004 | 35.52 | 36.33 | 35.42 | 35.43 | 621,989 | -0.04(-0.11%) |
Mar 10, 2004 | 36.02 | 36.14 | 35.38 | 35.47 | 498,723 | -0.63(-1.75%) |
Mar 09, 2004 | 36.57 | 36.77 | 35.98 | 36.10 | 713,765 | -0.65(-1.78%) |
Mar 08, 2004 | 36.88 | 36.98 | 36.68 | 36.75 | 496,023 | -0.20(-0.55%) |
Mar 05, 2004 | 36.57 | 37.50 | 36.55 | 36.95 | 405,276 | +0.06(+0.17%) |
Mar 04, 2004 | 36.60 | 36.97 | 36.50 | 36.89 | 316,200 | +0.32(+0.87%) |
Mar 03, 2004 | 36.43 | 36.59 | 36.23 | 36.57 | 629,316 | +0.14(+0.38%) |
Mar 02, 2004 | 36.79 | 36.88 | 36.38 | 36.43 | 607,593 | -0.36(-0.97%) |