Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 35.20 | 35.32 | 34.79 | 34.95 | 215,600 | -0.24(-0.68%) |
May 27, 2004 | 35.60 | 35.94 | 34.84 | 35.19 | 492,200 | -0.33(-0.93%) |
May 26, 2004 | 34.90 | 35.61 | 34.74 | 35.52 | 532,300 | +0.63(+1.81%) |
May 25, 2004 | 33.70 | 35.11 | 33.40 | 34.89 | 598,000 | +1.18(+3.50%) |
May 24, 2004 | 33.51 | 33.82 | 33.11 | 33.71 | 713,200 | +0.26(+0.78%) |
May 21, 2004 | 33.45 | 33.74 | 33.26 | 33.45 | 396,800 | +0.15(+0.45%) |
May 20, 2004 | 33.85 | 33.85 | 33.06 | 33.30 | 667,700 | -0.55(-1.62%) |
May 19, 2004 | 34.30 | 34.67 | 33.69 | 33.85 | 604,600 | -0.22(-0.65%) |
May 18, 2004 | 34.70 | 35.04 | 33.45 | 34.07 | 1,371,300 | -0.63(-1.82%) |
May 17, 2004 | 35.35 | 35.36 | 34.56 | 34.70 | 619,900 | -1.11(-3.10%) |
May 14, 2004 | 35.75 | 36.21 | 35.45 | 35.81 | 564,600 | +0.22(+0.62%) |
May 13, 2004 | 35.55 | 35.85 | 35.03 | 35.59 | 603,600 | -0.11(-0.31%) |
May 12, 2004 | 36.03 | 36.03 | 34.73 | 35.70 | 592,500 | -0.23(-0.64%) |
May 11, 2004 | 35.62 | 36.38 | 35.62 | 35.93 | 858,200 | +0.31(+0.87%) |
May 10, 2004 | 35.30 | 35.80 | 34.63 | 35.62 | 890,400 | -0.30(-0.84%) |
May 07, 2004 | 36.50 | 36.97 | 35.87 | 35.92 | 655,900 | -1.53(-4.09%) |
May 06, 2004 | 38.36 | 38.36 | 37.05 | 37.45 | 658,600 | -0.91(-2.37%) |
May 05, 2004 | 38.81 | 39.05 | 37.86 | 38.36 | 791,900 | -0.44(-1.13%) |
May 04, 2004 | 38.35 | 39.24 | 38.29 | 38.80 | 505,800 | +0.46(+1.20%) |
May 03, 2004 | 38.47 | 38.75 | 38.30 | 38.34 | 332,300 | -0.13(-0.34%) |
Apr 30, 2004 | 38.50 | 38.92 | 37.99 | 38.47 | 437,300 | +0.66(+1.75%) |
Apr 29, 2004 | 38.80 | 39.10 | 37.76 | 37.81 | 286,000 | -1.10(-2.83%) |
Apr 28, 2004 | 39.13 | 39.28 | 38.80 | 38.91 | 521,400 | -0.22(-0.56%) |
Apr 27, 2004 | 38.99 | 39.56 | 38.99 | 39.13 | 175,800 | +0.02(+0.05%) |
Apr 26, 2004 | 39.86 | 40.19 | 39.06 | 39.11 | 393,300 | -0.75(-1.88%) |
Apr 23, 2004 | 39.59 | 39.98 | 39.40 | 39.86 | 297,600 | +0.02(+0.05%) |
Apr 22, 2004 | 39.00 | 39.97 | 38.97 | 39.84 | 290,600 | +0.91(+2.34%) |
Apr 21, 2004 | 38.85 | 39.32 | 38.60 | 38.93 | 369,400 | +0.14(+0.36%) |
Apr 20, 2004 | 38.55 | 39.60 | 38.50 | 38.79 | 584,200 | +0.24(+0.62%) |
Apr 19, 2004 | 38.40 | 38.76 | 38.40 | 38.55 | 393,400 | +0.15(+0.39%) |
Apr 16, 2004 | 37.85 | 38.46 | 37.81 | 38.40 | 349,100 | +0.35(+0.92%) |
Apr 15, 2004 | 37.70 | 38.28 | 37.68 | 38.05 | 271,100 | +0.46(+1.22%) |
Apr 14, 2004 | 37.66 | 37.86 | 37.45 | 37.59 | 411,100 | -0.07(-0.19%) |
Apr 13, 2004 | 38.20 | 38.20 | 37.40 | 37.66 | 595,700 | -0.46(-1.21%) |
Apr 12, 2004 | 38.00 | 38.18 | 37.82 | 38.12 | 415,000 | +0.34(+0.90%) |
Apr 08, 2004 | 37.40 | 37.95 | 37.28 | 37.78 | 887,100 | +0.57(+1.53%) |
Apr 07, 2004 | 37.80 | 37.80 | 36.68 | 37.21 | 403,300 | +0.10(+0.27%) |
Apr 06, 2004 | 38.10 | 38.16 | 37.11 | 37.11 | 571,700 | -1.10(-2.88%) |
Apr 05, 2004 | 38.00 | 38.30 | 37.65 | 38.21 | 460,300 | +0.41(+1.08%) |
Apr 02, 2004 | 37.75 | 37.84 | 36.99 | 37.80 | 368,200 | +0.54(+1.45%) |
Apr 01, 2004 | 36.89 | 37.27 | 36.88 | 37.26 | 584,900 | +0.41(+1.11%) |
Mar 31, 2004 | 36.60 | 37.01 | 36.42 | 36.85 | 463,900 | +0.56(+1.54%) |
Mar 30, 2004 | 36.10 | 36.33 | 35.98 | 36.29 | 421,100 | +0.33(+0.92%) |
Mar 29, 2004 | 35.56 | 36.25 | 35.56 | 35.96 | 370,000 | +0.40(+1.12%) |
Mar 26, 2004 | 34.95 | 35.77 | 34.80 | 35.56 | 650,000 | +0.76(+2.18%) |
Mar 25, 2004 | 34.00 | 34.97 | 33.88 | 34.80 | 638,000 | +0.70(+2.05%) |
Mar 24, 2004 | 34.80 | 34.87 | 33.93 | 34.10 | 624,700 | -0.62(-1.79%) |
Mar 23, 2004 | 35.25 | 35.35 | 34.70 | 34.72 | 477,000 | -0.45(-1.28%) |
Mar 22, 2004 | 35.91 | 35.92 | 34.89 | 35.17 | 427,200 | -0.73(-2.03%) |
Mar 19, 2004 | 36.55 | 36.64 | 35.90 | 35.90 | 196,000 | -0.79(-2.15%) |
Mar 18, 2004 | 36.90 | 36.90 | 36.00 | 36.69 | 321,100 | -0.28(-0.76%) |
Mar 17, 2004 | 35.50 | 37.16 | 35.50 | 36.97 | 423,500 | +1.40(+3.94%) |
Mar 16, 2004 | 35.60 | 35.79 | 35.47 | 35.57 | 230,100 | +0.12(+0.34%) |
Mar 15, 2004 | 35.85 | 35.90 | 35.11 | 35.45 | 285,700 | -0.33(-0.92%) |
Mar 12, 2004 | 35.70 | 36.27 | 35.51 | 35.78 | 333,700 | -0.07(-0.20%) |
Mar 11, 2004 | 36.01 | 36.31 | 35.73 | 35.85 | 333,300 | -0.16(-0.44%) |
Mar 10, 2004 | 36.70 | 37.18 | 35.90 | 36.01 | 473,000 | -0.69(-1.88%) |
Mar 09, 2004 | 37.00 | 37.14 | 36.60 | 36.70 | 227,800 | -0.31(-0.84%) |
Mar 08, 2004 | 37.25 | 37.77 | 37.00 | 37.01 | 385,800 | -1.18(-3.09%) |
Mar 05, 2004 | 37.47 | 38.23 | 37.39 | 38.19 | 456,500 | +0.64(+1.70%) |
Mar 04, 2004 | 38.13 | 38.14 | 37.47 | 37.55 | 379,600 | -0.63(-1.65%) |
Mar 03, 2004 | 38.88 | 38.88 | 38.11 | 38.18 | 264,100 | -0.23(-0.60%) |
Mar 02, 2004 | 38.05 | 38.63 | 37.88 | 38.41 | 386,100 | +0.36(+0.95%) |