Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 40.77 | 40.77 | 40.18 | 40.32 | 95,581 | -0.26(-0.65%) |
May 27, 2004 | 40.53 | 41.24 | 40.39 | 40.58 | 70,713 | -0.30(-0.73%) |
May 26, 2004 | 40.62 | 40.88 | 40.53 | 40.88 | 60,342 | +0.20(+0.48%) |
May 25, 2004 | 39.67 | 40.73 | 39.51 | 40.69 | 196,348 | +1.00(+2.52%) |
May 24, 2004 | 39.42 | 39.70 | 39.17 | 39.68 | 74,838 | +0.45(+1.15%) |
May 21, 2004 | 39.20 | 39.40 | 38.59 | 39.23 | 59,281 | +0.31(+0.81%) |
May 20, 2004 | 38.83 | 39.20 | 38.62 | 38.92 | 50,088 | +0.25(+0.64%) |
May 19, 2004 | 39.46 | 39.67 | 38.61 | 38.67 | 62,817 | -0.78(-1.98%) |
May 18, 2004 | 38.84 | 39.45 | 38.84 | 39.45 | 81,438 | +0.57(+1.46%) |
May 17, 2004 | 39.57 | 39.57 | 38.61 | 38.89 | 66,470 | -0.78(-1.97%) |
May 14, 2004 | 39.33 | 39.91 | 39.13 | 39.67 | 181,380 | +0.45(+1.15%) |
May 13, 2004 | 38.98 | 39.33 | 38.76 | 39.22 | 102,063 | +0.23(+0.59%) |
May 12, 2004 | 39.65 | 39.74 | 38.33 | 38.99 | 216,383 | -0.77(-1.94%) |
May 11, 2004 | 39.51 | 39.81 | 39.45 | 39.76 | 107,366 | +0.20(+0.51%) |
May 10, 2004 | 40.22 | 40.22 | 39.52 | 39.56 | 139,305 | -0.53(-1.33%) |
May 07, 2004 | 41.03 | 41.39 | 40.07 | 40.09 | 117,502 | -0.94(-2.30%) |
May 06, 2004 | 40.91 | 41.47 | 40.58 | 41.03 | 86,859 | -0.03(-0.06%) |
May 05, 2004 | 40.59 | 41.40 | 40.59 | 41.06 | 81,909 | +0.59(+1.45%) |
May 04, 2004 | 41.06 | 41.15 | 40.35 | 40.47 | 67,413 | -0.45(-1.10%) |
May 03, 2004 | 40.55 | 41.07 | 40.48 | 40.92 | 109,959 | +0.62(+1.54%) |
Apr 30, 2004 | 40.98 | 40.98 | 40.28 | 40.30 | 87,802 | -0.29(-0.71%) |
Apr 29, 2004 | 40.05 | 40.92 | 40.00 | 40.59 | 125,045 | +0.54(+1.36%) |
Apr 28, 2004 | 40.51 | 40.82 | 39.73 | 40.05 | 125,634 | -0.58(-1.42%) |
Apr 27, 2004 | 40.37 | 40.91 | 40.17 | 40.63 | 111,963 | +0.37(+0.93%) |
Apr 26, 2004 | 39.89 | 40.80 | 39.86 | 40.25 | 136,712 | +0.24(+0.59%) |
Apr 23, 2004 | 39.84 | 40.14 | 39.39 | 40.01 | 196,230 | +0.33(+0.83%) |
Apr 22, 2004 | 39.38 | 39.83 | 39.37 | 39.68 | 154,037 | +0.23(+0.58%) |
Apr 21, 2004 | 38.86 | 39.45 | 38.83 | 39.45 | 221,804 | +0.51(+1.31%) |
Apr 20, 2004 | 40.56 | 40.76 | 38.70 | 38.95 | 211,787 | -1.44(-3.57%) |
Apr 19, 2004 | 40.49 | 40.60 | 39.76 | 40.39 | 74,956 | -0.04(-0.10%) |
Apr 16, 2004 | 40.35 | 40.82 | 40.29 | 40.43 | 84,267 | +0.35(+0.87%) |
Apr 15, 2004 | 40.19 | 40.71 | 39.46 | 40.08 | 88,274 | +0.01(+0.02%) |
Apr 14, 2004 | 40.97 | 40.97 | 39.77 | 40.07 | 123,277 | -1.05(-2.56%) |
Apr 13, 2004 | 42.08 | 42.15 | 40.77 | 41.13 | 133,530 | -0.96(-2.28%) |
Apr 12, 2004 | 42.00 | 42.51 | 41.81 | 42.09 | 77,902 | +0.17(+0.40%) |
Apr 08, 2004 | 42.38 | 42.41 | 41.80 | 41.92 | 67,413 | -0.16(-0.38%) |
Apr 07, 2004 | 41.62 | 42.28 | 41.43 | 42.08 | 83,913 | +0.59(+1.43%) |
Apr 06, 2004 | 42.51 | 42.51 | 41.46 | 41.48 | 136,005 | -0.94(-2.22%) |
Apr 05, 2004 | 42.36 | 42.49 | 41.84 | 42.42 | 73,306 | +0.10(+0.24%) |
Apr 02, 2004 | 41.75 | 42.32 | 41.08 | 42.32 | 115,852 | +0.76(+1.82%) |
Apr 01, 2004 | 41.41 | 41.71 | 41.19 | 41.57 | 83,795 | +0.31(+0.74%) |
Mar 31, 2004 | 41.45 | 41.67 | 41.15 | 41.26 | 143,548 | -0.41(-0.98%) |
Mar 30, 2004 | 41.75 | 42.05 | 39.03 | 41.67 | 138,245 | -0.11(-0.26%) |
Mar 29, 2004 | 41.37 | 42.03 | 41.37 | 41.78 | 65,527 | +0.36(+0.86%) |
Mar 26, 2004 | 41.47 | 41.72 | 41.37 | 41.42 | 39,599 | -0.12(-0.29%) |
Mar 25, 2004 | 40.98 | 41.64 | 40.60 | 41.54 | 172,894 | +0.64(+1.56%) |
Mar 24, 2004 | 41.19 | 41.36 | 40.69 | 40.91 | 98,527 | -0.33(-0.80%) |
Mar 23, 2004 | 41.30 | 41.96 | 41.04 | 41.24 | 93,341 | +0.42(+1.04%) |
Mar 22, 2004 | 41.36 | 41.69 | 40.64 | 40.81 | 125,516 | -0.72(-1.74%) |
Mar 19, 2004 | 41.65 | 41.85 | 40.88 | 41.53 | 143,195 | -0.04(-0.10%) |
Mar 18, 2004 | 41.28 | 41.66 | 40.74 | 41.58 | 93,577 | +0.31(+0.74%) |
Mar 17, 2004 | 40.49 | 41.36 | 40.49 | 41.27 | 128,345 | +0.54(+1.33%) |
Mar 16, 2004 | 40.09 | 40.94 | 40.09 | 40.73 | 190,455 | +0.68(+1.69%) |
Mar 15, 2004 | 40.67 | 40.67 | 39.93 | 40.05 | 140,720 | -0.68(-1.67%) |
Mar 12, 2004 | 40.85 | 40.85 | 40.35 | 40.73 | 130,348 | -0.08(-0.21%) |
Mar 11, 2004 | 41.13 | 41.21 | 40.67 | 40.81 | 101,002 | -0.17(-0.41%) |
Mar 10, 2004 | 41.27 | 41.39 | 40.97 | 40.98 | 77,431 | -0.36(-0.88%) |
Mar 09, 2004 | 41.75 | 41.75 | 40.85 | 41.35 | 143,902 | -0.26(-0.63%) |
Mar 08, 2004 | 42.42 | 42.63 | 41.51 | 41.61 | 104,302 | -0.92(-2.15%) |
Mar 05, 2004 | 42.19 | 42.80 | 41.86 | 42.53 | 59,281 | +0.40(+0.95%) |
Mar 04, 2004 | 41.85 | 42.15 | 41.53 | 42.13 | 83,677 | +0.39(+0.94%) |
Mar 03, 2004 | 41.53 | 42.09 | 41.10 | 41.74 | 84,149 | +0.37(+0.90%) |
Mar 02, 2004 | 41.56 | 41.77 | 41.32 | 41.36 | 48,203 | -0.36(-0.87%) |