Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 37.88 | 37.88 | 37.60 | 37.62 | 5,106 | -0.09(-0.25%) |
May 27, 2004 | 37.88 | 37.94 | 37.49 | 37.71 | 7,553 | -0.05(-0.12%) |
May 26, 2004 | 37.88 | 37.88 | 37.75 | 37.76 | 7,340 | -0.31(-0.81%) |
May 25, 2004 | 37.40 | 38.38 | 37.27 | 38.07 | 26,490 | +0.65(+1.73%) |
May 24, 2004 | 36.38 | 37.59 | 36.38 | 37.42 | 27,128 | +1.23(+3.40%) |
May 21, 2004 | 35.61 | 36.19 | 35.53 | 36.19 | 15,745 | +0.77(+2.18%) |
May 20, 2004 | 35.17 | 35.47 | 34.78 | 35.42 | 14,893 | +0.25(+0.72%) |
May 19, 2004 | 35.74 | 35.97 | 35.16 | 35.16 | 22,234 | -0.39(-1.08%) |
May 18, 2004 | 35.34 | 35.55 | 35.18 | 35.55 | 12,872 | +0.35(+0.99%) |
May 17, 2004 | 35.53 | 35.53 | 35.01 | 35.20 | 17,340 | -0.52(-1.45%) |
May 14, 2004 | 36.26 | 36.29 | 35.72 | 35.72 | 16,276 | -0.55(-1.50%) |
May 13, 2004 | 36.66 | 36.71 | 36.26 | 36.26 | 7,127 | -0.39(-1.08%) |
May 12, 2004 | 36.66 | 36.66 | 35.86 | 36.66 | 15,851 | +0.01(+0.03%) |
May 11, 2004 | 36.55 | 36.81 | 36.42 | 36.65 | 16,064 | +0.18(+0.49%) |
May 10, 2004 | 37.56 | 37.56 | 36.47 | 36.47 | 10,957 | -1.18(-3.15%) |
May 07, 2004 | 38.45 | 38.45 | 37.66 | 37.66 | 7,127 | -0.75(-1.96%) |
May 06, 2004 | 39.38 | 39.38 | 38.35 | 38.41 | 7,340 | -1.12(-2.83%) |
May 05, 2004 | 39.20 | 39.62 | 39.02 | 39.53 | 5,638 | +0.24(+0.60%) |
May 04, 2004 | 40.16 | 40.17 | 39.18 | 39.29 | 12,872 | -0.86(-2.15%) |
May 03, 2004 | 40.33 | 40.63 | 40.04 | 40.16 | 26,064 | -0.02(-0.05%) |
Apr 30, 2004 | 40.47 | 40.49 | 40.01 | 40.17 | 19,149 | -0.34(-0.84%) |
Apr 29, 2004 | 40.42 | 40.89 | 40.42 | 40.51 | 30,639 | +0.09(+0.23%) |
Apr 28, 2004 | 40.93 | 40.93 | 40.23 | 40.42 | 47,979 | -0.51(-1.24%) |
Apr 27, 2004 | 41.13 | 41.84 | 40.61 | 40.93 | 32,873 | -0.20(-0.48%) |
Apr 26, 2004 | 41.41 | 41.69 | 41.12 | 41.12 | 6,595 | -0.42(-1.02%) |
Apr 23, 2004 | 41.92 | 41.92 | 41.40 | 41.55 | 24,043 | -0.52(-1.23%) |
Apr 22, 2004 | 41.14 | 42.67 | 41.08 | 42.06 | 48,086 | +1.11(+2.71%) |
Apr 21, 2004 | 40.33 | 41.03 | 39.92 | 40.95 | 47,660 | +0.49(+1.21%) |
Apr 20, 2004 | 38.15 | 40.47 | 37.98 | 40.47 | 50,214 | +2.30(+6.03%) |
Apr 19, 2004 | 37.12 | 38.30 | 36.42 | 38.16 | 45,426 | +1.03(+2.78%) |
Apr 16, 2004 | 35.06 | 37.13 | 35.06 | 37.13 | 32,341 | +2.18(+6.24%) |
Apr 15, 2004 | 36.38 | 36.94 | 34.95 | 34.95 | 32,341 | -1.53(-4.20%) |
Apr 14, 2004 | 36.55 | 36.85 | 36.27 | 36.48 | 17,766 | -0.08(-0.23%) |
Apr 13, 2004 | 37.18 | 37.18 | 36.57 | 36.57 | 11,170 | -0.52(-1.39%) |
Apr 12, 2004 | 37.16 | 37.40 | 37.07 | 37.08 | 12,447 | +0.11(+0.31%) |
Apr 08, 2004 | 36.88 | 37.29 | 36.75 | 36.97 | 15,000 | +0.09(+0.25%) |
Apr 07, 2004 | 36.75 | 36.88 | 36.71 | 36.88 | 16,915 | +0.08(+0.20%) |
Apr 06, 2004 | 36.88 | 37.36 | 36.80 | 36.80 | 14,787 | -0.08(-0.23%) |
Apr 05, 2004 | 37.13 | 37.13 | 35.60 | 36.88 | 31,170 | -0.12(-0.33%) |
Apr 02, 2004 | 37.36 | 37.36 | 36.56 | 37.01 | 21,489 | +0.04(+0.10%) |
Apr 01, 2004 | 36.25 | 36.97 | 35.95 | 36.97 | 18,085 | +0.71(+1.97%) |
Mar 31, 2004 | 36.28 | 36.36 | 35.72 | 36.25 | 13,191 | -0.22(-0.59%) |
Mar 30, 2004 | 35.34 | 36.73 | 35.34 | 36.47 | 14,787 | +1.27(+3.60%) |
Mar 29, 2004 | 33.46 | 35.20 | 33.46 | 35.20 | 39,149 | +2.11(+6.39%) |
Mar 26, 2004 | 33.42 | 33.54 | 32.84 | 33.09 | 25,426 | -0.19(-0.56%) |
Mar 25, 2004 | 33.27 | 33.62 | 33.09 | 33.28 | 27,766 | +0.20(+0.60%) |
Mar 24, 2004 | 33.65 | 33.70 | 32.96 | 33.08 | 22,447 | -0.36(-1.07%) |
Mar 23, 2004 | 33.18 | 33.75 | 33.18 | 33.44 | 19,787 | +0.25(+0.76%) |
Mar 22, 2004 | 33.31 | 34.49 | 33.04 | 33.18 | 36,383 | -0.13(-0.40%) |
Mar 19, 2004 | 36.38 | 36.38 | 33.23 | 33.31 | 104,789 | -3.06(-8.42%) |
Mar 18, 2004 | 36.66 | 36.66 | 36.18 | 36.38 | 22,234 | -0.28(-0.77%) |
Mar 17, 2004 | 36.57 | 36.66 | 36.50 | 36.66 | 35,213 | +0.84(+2.34%) |
Mar 16, 2004 | 36.14 | 36.99 | 35.48 | 35.82 | 17,021 | -0.32(-0.88%) |
Mar 15, 2004 | 36.19 | 36.42 | 36.05 | 36.14 | 11,596 | -0.37(-1.00%) |
Mar 12, 2004 | 36.19 | 36.52 | 35.81 | 36.51 | 18,298 | +0.14(+0.39%) |
Mar 11, 2004 | 38.07 | 38.21 | 36.36 | 36.37 | 23,085 | -1.88(-4.92%) |
Mar 10, 2004 | 39.45 | 39.59 | 38.25 | 38.25 | 14,893 | -1.21(-3.07%) |
Mar 09, 2004 | 40.33 | 40.52 | 39.46 | 39.46 | 8,404 | -0.89(-2.21%) |
Mar 08, 2004 | 40.33 | 40.78 | 40.17 | 40.35 | 13,723 | +0.17(+0.42%) |
Mar 05, 2004 | 40.04 | 40.58 | 39.90 | 40.18 | 7,659 | -0.03(-0.07%) |
Mar 04, 2004 | 39.53 | 40.22 | 39.49 | 40.21 | 13,191 | +0.64(+1.62%) |
Mar 03, 2004 | 39.25 | 39.57 | 39.06 | 39.57 | 11,276 | +0.54(+1.37%) |
Mar 02, 2004 | 39.01 | 39.69 | 38.77 | 39.04 | 11,489 | +0.03(+0.07%) |