Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 37.50 | 37.55 | 37.17 | 37.36 | 1,384,146 | -0.12(-0.31%) |
May 27, 2004 | 37.88 | 37.90 | 37.22 | 37.48 | 1,479,309 | -0.07(-0.18%) |
May 26, 2004 | 37.41 | 37.75 | 37.26 | 37.55 | 1,685,150 | +0.09(+0.25%) |
May 25, 2004 | 37.52 | 37.55 | 37.01 | 37.45 | 2,319,963 | -0.07(-0.20%) |
May 24, 2004 | 37.49 | 37.62 | 37.32 | 37.52 | 1,673,624 | +0.34(+0.91%) |
May 21, 2004 | 37.15 | 37.34 | 36.96 | 37.19 | 1,107,376 | +0.20(+0.55%) |
May 20, 2004 | 36.88 | 37.13 | 36.78 | 36.98 | 1,027,137 | +0.10(+0.28%) |
May 19, 2004 | 36.69 | 37.28 | 36.63 | 36.88 | 1,585,702 | +0.36(+0.98%) |
May 18, 2004 | 36.23 | 36.60 | 36.22 | 36.52 | 716,824 | +0.40(+1.11%) |
May 17, 2004 | 36.27 | 36.52 | 35.79 | 36.12 | 1,290,904 | -0.15(-0.41%) |
May 14, 2004 | 36.31 | 36.68 | 35.91 | 36.27 | 1,481,230 | -0.04(-0.11%) |
May 13, 2004 | 35.84 | 36.54 | 35.75 | 36.31 | 1,085,210 | +0.27(+0.75%) |
May 12, 2004 | 35.71 | 36.08 | 35.43 | 36.04 | 1,198,401 | +0.16(+0.45%) |
May 11, 2004 | 35.77 | 36.14 | 35.63 | 35.88 | 1,208,154 | +0.18(+0.51%) |
May 10, 2004 | 35.79 | 35.90 | 35.14 | 35.70 | 1,614,812 | -0.09(-0.26%) |
May 07, 2004 | 36.48 | 36.57 | 35.79 | 35.79 | 1,498,223 | -0.83(-2.27%) |
May 06, 2004 | 36.78 | 36.78 | 36.19 | 36.62 | 1,099,248 | -0.23(-0.62%) |
May 05, 2004 | 36.95 | 37.15 | 36.81 | 36.85 | 2,045,409 | +0.27(+0.74%) |
May 04, 2004 | 36.57 | 36.86 | 36.44 | 36.58 | 1,946,700 | +0.01(+0.04%) |
May 03, 2004 | 35.90 | 36.57 | 35.77 | 36.57 | 3,054,520 | +0.64(+1.77%) |
Apr 30, 2004 | 35.80 | 35.95 | 35.46 | 35.93 | 2,151,950 | +0.44(+1.24%) |
Apr 29, 2004 | 35.22 | 35.90 | 35.18 | 35.49 | 1,722,535 | +0.20(+0.58%) |
Apr 28, 2004 | 35.68 | 35.69 | 35.20 | 35.29 | 1,329,915 | -0.41(-1.14%) |
Apr 27, 2004 | 35.70 | 36.14 | 35.62 | 35.70 | 1,259,429 | +0.24(+0.67%) |
Apr 26, 2004 | 35.71 | 35.85 | 35.26 | 35.46 | 1,504,577 | -0.06(-0.17%) |
Apr 23, 2004 | 35.45 | 35.56 | 35.12 | 35.52 | 1,157,617 | -0.03(-0.10%) |
Apr 22, 2004 | 34.87 | 35.83 | 34.75 | 35.56 | 1,874,146 | +1.04(+3.00%) |
Apr 21, 2004 | 34.51 | 34.97 | 34.31 | 34.52 | 2,282,873 | +0.01(+0.04%) |
Apr 20, 2004 | 34.74 | 35.01 | 34.51 | 34.51 | 1,748,690 | -0.05(-0.14%) |
Apr 19, 2004 | 35.05 | 35.06 | 34.42 | 34.55 | 1,131,462 | -0.60(-1.69%) |
Apr 16, 2004 | 35.16 | 35.27 | 34.83 | 35.15 | 1,876,510 | +0.34(+0.97%) |
Apr 15, 2004 | 35.17 | 35.17 | 34.34 | 34.81 | 2,606,929 | -0.32(-0.91%) |
Apr 14, 2004 | 35.86 | 35.93 | 34.92 | 35.13 | 2,026,791 | -0.96(-2.66%) |
Apr 13, 2004 | 37.05 | 37.11 | 36.00 | 36.09 | 1,191,604 | -0.94(-2.54%) |
Apr 12, 2004 | 36.98 | 37.21 | 36.83 | 37.03 | 645,156 | -0.12(-0.31%) |
Apr 08, 2004 | 37.40 | 37.42 | 37.03 | 37.15 | 897,840 | -0.14(-0.38%) |
Apr 07, 2004 | 37.35 | 37.44 | 37.06 | 37.29 | 738,694 | -0.06(-0.16%) |
Apr 06, 2004 | 37.02 | 37.44 | 36.98 | 37.35 | 796,767 | +0.17(+0.46%) |
Apr 05, 2004 | 37.15 | 37.21 | 36.87 | 37.18 | 1,421,384 | +0.03(+0.07%) |
Apr 02, 2004 | 37.69 | 37.73 | 36.79 | 37.15 | 2,156,088 | -0.53(-1.42%) |
Apr 01, 2004 | 37.46 | 37.76 | 37.46 | 37.69 | 1,283,516 | +0.18(+0.49%) |
Mar 31, 2004 | 37.71 | 37.73 | 37.42 | 37.50 | 1,166,483 | -0.25(-0.66%) |
Mar 30, 2004 | 37.75 | 37.88 | 37.62 | 37.76 | 848,486 | +0.01(+0.02%) |
Mar 29, 2004 | 37.54 | 37.97 | 37.54 | 37.75 | 875,675 | +0.31(+0.83%) |
Mar 26, 2004 | 37.59 | 37.72 | 37.44 | 37.44 | 732,340 | -0.30(-0.81%) |
Mar 25, 2004 | 37.52 | 37.80 | 37.28 | 37.74 | 990,343 | +0.53(+1.44%) |
Mar 24, 2004 | 37.58 | 37.60 | 37.11 | 37.21 | 1,253,371 | -0.32(-0.85%) |
Mar 23, 2004 | 37.63 | 37.93 | 37.52 | 37.52 | 1,436,456 | +0.09(+0.23%) |
Mar 22, 2004 | 37.73 | 37.73 | 37.12 | 37.44 | 1,571,959 | -0.41(-1.09%) |
Mar 19, 2004 | 38.49 | 38.55 | 37.75 | 37.85 | 1,280,708 | -0.72(-1.88%) |
Mar 18, 2004 | 38.83 | 38.83 | 38.18 | 38.57 | 1,466,010 | -0.36(-0.92%) |
Mar 17, 2004 | 38.46 | 39.18 | 38.45 | 38.93 | 1,193,820 | +0.56(+1.46%) |
Mar 16, 2004 | 38.30 | 38.62 | 38.06 | 38.37 | 1,022,261 | +0.23(+0.60%) |
Mar 15, 2004 | 38.53 | 38.59 | 37.53 | 38.14 | 1,195,741 | -0.52(-1.35%) |
Mar 12, 2004 | 38.30 | 38.89 | 38.26 | 38.66 | 1,330,802 | +0.44(+1.15%) |
Mar 11, 2004 | 38.92 | 39.18 | 38.19 | 38.22 | 1,546,839 | -0.70(-1.79%) |
Mar 10, 2004 | 39.60 | 39.67 | 38.81 | 38.92 | 970,099 | -0.65(-1.64%) |
Mar 09, 2004 | 39.64 | 39.68 | 39.29 | 39.57 | 1,538,268 | -0.07(-0.17%) |
Mar 08, 2004 | 39.59 | 39.87 | 39.57 | 39.64 | 803,416 | -0.09(-0.22%) |
Mar 05, 2004 | 39.33 | 40.06 | 39.25 | 39.72 | 1,194,707 | +0.34(+0.86%) |
Mar 04, 2004 | 39.25 | 39.56 | 39.25 | 39.39 | 914,686 | +0.14(+0.34%) |
Mar 03, 2004 | 39.18 | 39.42 | 39.09 | 39.25 | 1,136,191 | +0.10(+0.26%) |
Mar 02, 2004 | 39.42 | 39.50 | 39.03 | 39.15 | 1,460,838 | -0.43(-1.08%) |