Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 42.82 | 43.46 | 42.73 | 43.46 | 71,005 | +0.46(+1.07%) |
May 27, 2004 | 42.33 | 43.32 | 42.14 | 42.99 | 104,693 | +0.60(+1.41%) |
May 26, 2004 | 41.69 | 42.77 | 41.66 | 42.39 | 96,707 | +0.63(+1.52%) |
May 25, 2004 | 41.42 | 41.88 | 41.32 | 41.76 | 54,888 | +0.27(+0.65%) |
May 24, 2004 | 40.81 | 41.79 | 40.79 | 41.49 | 70,570 | +0.75(+1.84%) |
May 21, 2004 | 40.62 | 40.93 | 40.52 | 40.74 | 77,104 | +0.06(+0.14%) |
May 20, 2004 | 40.43 | 40.78 | 40.43 | 40.69 | 53,435 | +0.23(+0.56%) |
May 19, 2004 | 40.41 | 41.26 | 40.40 | 40.46 | 111,373 | +0.22(+0.55%) |
May 18, 2004 | 39.98 | 40.46 | 39.97 | 40.24 | 38,189 | +0.33(+0.83%) |
May 17, 2004 | 40.38 | 40.38 | 39.81 | 39.91 | 49,515 | -0.47(-1.16%) |
May 14, 2004 | 40.38 | 40.71 | 40.14 | 40.38 | 80,589 | -0.07(-0.17%) |
May 13, 2004 | 40.46 | 40.94 | 40.43 | 40.45 | 77,685 | -0.01(-0.03%) |
May 12, 2004 | 40.46 | 40.48 | 39.94 | 40.46 | 127,346 | -0.03(-0.07%) |
May 11, 2004 | 40.77 | 40.81 | 40.40 | 40.49 | 131,557 | -0.28(-0.69%) |
May 10, 2004 | 41.17 | 41.17 | 40.59 | 40.77 | 139,979 | -0.47(-1.14%) |
May 07, 2004 | 42.39 | 42.57 | 41.24 | 41.24 | 58,808 | -1.22(-2.87%) |
May 06, 2004 | 43.01 | 43.01 | 42.46 | 42.46 | 90,463 | -0.63(-1.45%) |
May 05, 2004 | 43.55 | 43.57 | 43.08 | 43.08 | 93,658 | -0.54(-1.23%) |
May 04, 2004 | 42.95 | 43.77 | 42.86 | 43.62 | 120,376 | +0.57(+1.33%) |
May 03, 2004 | 42.77 | 43.37 | 42.50 | 43.05 | 90,318 | +0.21(+0.50%) |
Apr 30, 2004 | 42.62 | 43.12 | 42.37 | 42.84 | 106,436 | +0.14(+0.32%) |
Apr 29, 2004 | 42.42 | 43.12 | 42.35 | 42.70 | 60,115 | +0.21(+0.50%) |
Apr 28, 2004 | 42.91 | 42.91 | 42.35 | 42.48 | 112,680 | -0.50(-1.15%) |
Apr 27, 2004 | 42.56 | 43.21 | 42.55 | 42.98 | 50,677 | +0.33(+0.78%) |
Apr 26, 2004 | 42.18 | 42.83 | 42.16 | 42.65 | 55,614 | +0.47(+1.11%) |
Apr 23, 2004 | 42.89 | 42.89 | 42.13 | 42.18 | 83,929 | -0.79(-1.84%) |
Apr 22, 2004 | 42.25 | 42.99 | 42.25 | 42.97 | 96,852 | +0.72(+1.71%) |
Apr 21, 2004 | 42.95 | 42.95 | 41.98 | 42.25 | 190,365 | -0.70(-1.64%) |
Apr 20, 2004 | 42.79 | 43.46 | 42.43 | 42.95 | 129,814 | +0.43(+1.02%) |
Apr 19, 2004 | 43.65 | 43.66 | 42.52 | 42.52 | 83,058 | -1.21(-2.77%) |
Apr 16, 2004 | 43.04 | 43.73 | 43.03 | 43.73 | 97,869 | +1.03(+2.42%) |
Apr 15, 2004 | 42.36 | 42.70 | 42.06 | 42.70 | 50,822 | +0.37(+0.86%) |
Apr 14, 2004 | 42.81 | 43.10 | 42.33 | 42.33 | 59,970 | -0.54(-1.27%) |
Apr 13, 2004 | 44.11 | 44.11 | 42.87 | 42.88 | 67,521 | -1.13(-2.57%) |
Apr 12, 2004 | 43.46 | 44.22 | 43.45 | 44.01 | 79,282 | +0.55(+1.27%) |
Apr 08, 2004 | 44.12 | 44.51 | 43.46 | 43.46 | 114,422 | -0.56(-1.28%) |
Apr 07, 2004 | 44.24 | 44.61 | 44.02 | 44.02 | 120,230 | -0.32(-0.73%) |
Apr 06, 2004 | 44.14 | 44.65 | 44.14 | 44.34 | 119,504 | +0.20(+0.45%) |
Apr 05, 2004 | 44.76 | 44.76 | 44.04 | 44.14 | 272,262 | -0.62(-1.38%) |
Apr 02, 2004 | 45.42 | 45.42 | 44.66 | 44.76 | 290,267 | -0.69(-1.52%) |
Apr 01, 2004 | 42.78 | 46.09 | 42.78 | 45.45 | 444,186 | +3.33(+7.90%) |
Mar 31, 2004 | 41.71 | 42.28 | 41.69 | 42.13 | 55,759 | +0.52(+1.26%) |
Mar 30, 2004 | 41.80 | 42.22 | 41.60 | 41.60 | 45,159 | -0.31(-0.74%) |
Mar 29, 2004 | 41.32 | 41.94 | 41.19 | 41.91 | 37,898 | +0.59(+1.43%) |
Mar 26, 2004 | 41.05 | 41.38 | 40.88 | 41.32 | 50,967 | +0.28(+0.67%) |
Mar 25, 2004 | 41.01 | 41.22 | 40.67 | 41.05 | 147,384 | +0.03(+0.08%) |
Mar 24, 2004 | 41.09 | 41.14 | 40.77 | 41.01 | 80,153 | -0.25(-0.60%) |
Mar 23, 2004 | 41.39 | 41.39 | 40.95 | 41.26 | 117,181 | -0.06(-0.15%) |
Mar 22, 2004 | 41.80 | 41.87 | 41.22 | 41.32 | 72,893 | -0.62(-1.48%) |
Mar 19, 2004 | 41.71 | 42.14 | 41.63 | 41.94 | 41,529 | +0.13(+0.31%) |
Mar 18, 2004 | 41.81 | 41.84 | 41.43 | 41.81 | 39,060 | +0.00(+0.00%) |
Mar 17, 2004 | 41.32 | 41.87 | 41.32 | 41.81 | 28,896 | +0.49(+1.18%) |
Mar 16, 2004 | 41.05 | 41.47 | 41.05 | 41.32 | 45,159 | +0.34(+0.84%) |
Mar 15, 2004 | 41.58 | 41.58 | 40.98 | 40.98 | 30,348 | -0.52(-1.26%) |
Mar 12, 2004 | 40.90 | 42.04 | 40.80 | 41.50 | 80,153 | +0.68(+1.67%) |
Mar 11, 2004 | 41.96 | 41.96 | 40.63 | 40.82 | 55,178 | -1.23(-2.92%) |
Mar 10, 2004 | 42.22 | 42.22 | 41.93 | 42.04 | 74,926 | -0.01(-0.02%) |
Mar 09, 2004 | 42.60 | 42.60 | 41.96 | 42.05 | 126,910 | -0.65(-1.53%) |
Mar 08, 2004 | 42.42 | 42.86 | 42.42 | 42.70 | 93,367 | +0.35(+0.83%) |
Mar 05, 2004 | 42.01 | 42.93 | 42.01 | 42.35 | 75,942 | +0.17(+0.41%) |
Mar 04, 2004 | 42.28 | 42.53 | 42.08 | 42.18 | 92,351 | -0.01(-0.03%) |
Mar 03, 2004 | 42.07 | 42.42 | 41.83 | 42.20 | 79,427 | +0.12(+0.29%) |
Mar 02, 2004 | 41.47 | 42.45 | 41.47 | 42.07 | 144,480 | +0.53(+1.28%) |