Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 36.99 | 37.18 | 36.66 | 36.96 | 263,226 | -0.36(-0.96%) |
May 27, 2004 | 37.03 | 37.32 | 36.97 | 37.32 | 316,892 | +0.86(+2.35%) |
May 26, 2004 | 36.28 | 36.47 | 36.22 | 36.46 | 351,599 | -0.19(-0.51%) |
May 25, 2004 | 36.38 | 36.65 | 36.24 | 36.65 | 480,660 | +0.56(+1.56%) |
May 24, 2004 | 36.06 | 36.16 | 35.93 | 36.08 | 805,573 | +0.01(+0.04%) |
May 21, 2004 | 36.23 | 36.29 | 35.95 | 36.07 | 347,808 | -0.03(-0.10%) |
May 20, 2004 | 35.71 | 36.21 | 35.71 | 36.10 | 229,101 | +0.24(+0.67%) |
May 19, 2004 | 35.88 | 36.02 | 35.75 | 35.86 | 460,390 | -0.24(-0.66%) |
May 18, 2004 | 36.27 | 36.37 | 36.10 | 36.10 | 579,243 | -0.80(-2.17%) |
May 17, 2004 | 36.89 | 37.16 | 36.89 | 36.91 | 147,144 | +0.03(+0.07%) |
May 14, 2004 | 36.86 | 37.09 | 36.78 | 36.88 | 335,850 | -0.16(-0.43%) |
May 13, 2004 | 36.99 | 37.26 | 36.97 | 37.04 | 316,600 | -0.53(-1.42%) |
May 12, 2004 | 37.58 | 37.69 | 37.37 | 37.57 | 249,809 | +0.45(+1.20%) |
May 11, 2004 | 37.12 | 37.15 | 36.79 | 37.12 | 547,597 | +0.02(+0.06%) |
May 10, 2004 | 37.19 | 37.40 | 37.08 | 37.10 | 303,767 | -0.62(-1.65%) |
May 07, 2004 | 37.99 | 38.10 | 37.71 | 37.73 | 277,225 | -0.12(-0.33%) |
May 06, 2004 | 37.90 | 38.00 | 37.40 | 37.85 | 511,723 | -0.43(-1.11%) |
May 05, 2004 | 38.19 | 38.39 | 38.04 | 38.28 | 170,039 | +0.02(+0.05%) |
May 04, 2004 | 37.98 | 38.37 | 37.95 | 38.26 | 420,432 | +0.84(+2.25%) |
May 03, 2004 | 37.47 | 37.69 | 37.41 | 37.41 | 201,830 | +0.04(+0.11%) |
Apr 30, 2004 | 37.51 | 37.76 | 37.30 | 37.37 | 291,079 | +0.03(+0.09%) |
Apr 29, 2004 | 37.65 | 37.87 | 37.34 | 37.34 | 349,120 | -0.18(-0.48%) |
Apr 28, 2004 | 37.85 | 37.87 | 37.34 | 37.52 | 650,700 | -0.68(-1.78%) |
Apr 27, 2004 | 38.19 | 38.45 | 38.17 | 38.19 | 306,100 | -0.32(-0.84%) |
Apr 26, 2004 | 38.54 | 38.55 | 38.30 | 38.52 | 315,287 | +0.47(+1.24%) |
Apr 23, 2004 | 37.78 | 38.06 | 37.60 | 38.04 | 312,662 | -0.55(-1.42%) |
Apr 22, 2004 | 38.07 | 38.67 | 38.07 | 38.59 | 577,930 | +0.58(+1.53%) |
Apr 21, 2004 | 38.02 | 38.23 | 37.87 | 38.01 | 380,766 | -0.05(-0.14%) |
Apr 20, 2004 | 38.28 | 38.51 | 38.06 | 38.06 | 464,181 | -0.60(-1.56%) |
Apr 19, 2004 | 38.40 | 38.76 | 38.34 | 38.67 | 996,904 | +0.21(+0.55%) |
Apr 16, 2004 | 38.09 | 38.53 | 38.09 | 38.46 | 1,081,487 | +1.88(+5.14%) |
Apr 15, 2004 | 36.57 | 36.62 | 36.40 | 36.58 | 210,143 | -0.04(-0.11%) |
Apr 14, 2004 | 36.72 | 36.84 | 36.51 | 36.62 | 527,910 | -0.48(-1.29%) |
Apr 13, 2004 | 37.23 | 37.27 | 37.04 | 37.10 | 339,350 | -0.34(-0.92%) |
Apr 12, 2004 | 37.39 | 37.62 | 37.34 | 37.44 | 179,956 | +0.05(+0.15%) |
Apr 08, 2004 | 37.61 | 37.67 | 37.33 | 37.39 | 205,768 | -0.15(-0.40%) |
Apr 07, 2004 | 37.65 | 37.71 | 37.26 | 37.54 | 586,680 | +0.69(+1.86%) |
Apr 06, 2004 | 36.86 | 36.93 | 36.61 | 36.85 | 438,223 | +0.46(+1.26%) |
Apr 05, 2004 | 36.06 | 36.48 | 36.06 | 36.39 | 414,453 | -0.43(-1.17%) |
Apr 02, 2004 | 36.68 | 36.96 | 36.64 | 36.82 | 344,891 | +0.21(+0.58%) |
Apr 01, 2004 | 36.44 | 36.65 | 36.38 | 36.61 | 463,161 | +0.35(+0.96%) |
Mar 31, 2004 | 36.36 | 36.46 | 36.26 | 36.26 | 289,038 | -0.21(-0.56%) |
Mar 30, 2004 | 36.21 | 36.49 | 36.14 | 36.47 | 265,121 | +0.11(+0.30%) |
Mar 29, 2004 | 36.14 | 36.47 | 36.12 | 36.36 | 361,662 | +0.12(+0.32%) |
Mar 26, 2004 | 36.12 | 36.49 | 36.11 | 36.24 | 325,058 | +0.51(+1.44%) |
Mar 25, 2004 | 35.60 | 35.90 | 35.51 | 35.73 | 462,723 | -0.38(-1.04%) |
Mar 24, 2004 | 36.18 | 36.38 | 36.08 | 36.10 | 313,683 | -0.33(-0.90%) |
Mar 23, 2004 | 36.51 | 36.69 | 36.39 | 36.43 | 262,205 | +0.09(+0.25%) |
Mar 22, 2004 | 36.48 | 36.49 | 36.22 | 36.34 | 312,517 | -0.45(-1.23%) |
Mar 19, 2004 | 36.89 | 36.95 | 36.71 | 36.80 | 606,951 | -0.45(-1.21%) |
Mar 18, 2004 | 37.39 | 37.50 | 37.20 | 37.25 | 263,517 | -0.03(-0.09%) |
Mar 17, 2004 | 37.19 | 37.37 | 36.88 | 37.28 | 170,039 | +0.25(+0.69%) |
Mar 16, 2004 | 37.08 | 37.17 | 36.85 | 37.03 | 285,684 | +0.62(+1.69%) |
Mar 15, 2004 | 37.06 | 37.18 | 36.41 | 36.41 | 427,286 | -0.89(-2.39%) |
Mar 12, 2004 | 36.91 | 37.37 | 36.59 | 37.30 | 654,200 | -0.36(-0.95%) |
Mar 11, 2004 | 37.50 | 37.82 | 37.48 | 37.66 | 392,141 | +0.11(+0.29%) |
Mar 10, 2004 | 37.71 | 37.87 | 37.51 | 37.55 | 388,057 | +0.38(+1.01%) |
Mar 09, 2004 | 37.20 | 37.54 | 37.17 | 37.17 | 389,807 | -0.09(-0.24%) |
Mar 08, 2004 | 37.21 | 37.51 | 37.15 | 37.26 | 359,329 | -0.18(-0.48%) |
Mar 05, 2004 | 37.15 | 37.65 | 37.15 | 37.44 | 317,912 | +0.10(+0.28%) |
Mar 04, 2004 | 37.06 | 37.47 | 36.97 | 37.34 | 1,092,716 | -0.44(-1.16%) |
Mar 03, 2004 | 37.41 | 37.82 | 37.32 | 37.78 | 979,550 | -0.70(-1.82%) |
Mar 02, 2004 | 38.52 | 38.67 | 38.39 | 38.48 | 553,139 | -0.87(-2.21%) |