Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 42.13 | 42.13 | 41.89 | 42.04 | 32,096 | -0.08(-0.18%) |
May 27, 2004 | 41.99 | 42.14 | 41.81 | 42.12 | 118,599 | +0.33(+0.79%) |
May 26, 2004 | 41.62 | 41.85 | 41.61 | 41.79 | 201,710 | -0.01(-0.02%) |
May 25, 2004 | 41.05 | 41.80 | 40.97 | 41.79 | 130,211 | +0.63(+1.53%) |
May 24, 2004 | 41.16 | 41.43 | 41.02 | 41.17 | 120,817 | +0.05(+0.11%) |
May 21, 2004 | 41.34 | 41.40 | 41.07 | 41.12 | 87,546 | +0.04(+0.09%) |
May 20, 2004 | 41.12 | 41.23 | 40.94 | 41.08 | 62,887 | -0.01(-0.02%) |
May 19, 2004 | 41.52 | 41.65 | 40.97 | 41.09 | 96,288 | -0.03(-0.07%) |
May 18, 2004 | 41.08 | 41.21 | 40.98 | 41.12 | 52,710 | +0.23(+0.56%) |
May 17, 2004 | 40.71 | 41.07 | 40.68 | 40.89 | 118,990 | -0.34(-0.82%) |
May 14, 2004 | 41.33 | 41.42 | 40.97 | 41.23 | 41,751 | -0.05(-0.11%) |
May 13, 2004 | 41.12 | 41.52 | 41.08 | 41.27 | 60,800 | -0.08(-0.19%) |
May 12, 2004 | 41.14 | 41.35 | 40.51 | 41.35 | 541,851 | +0.21(+0.50%) |
May 11, 2004 | 41.04 | 41.28 | 41.04 | 41.14 | 105,682 | +0.12(+0.30%) |
May 10, 2004 | 40.89 | 41.14 | 40.65 | 41.02 | 660,712 | -0.37(-0.89%) |
May 07, 2004 | 41.58 | 41.86 | 41.31 | 41.39 | 319,396 | -0.49(-1.17%) |
May 06, 2004 | 41.96 | 41.99 | 41.58 | 41.88 | 109,466 | -0.25(-0.60%) |
May 05, 2004 | 42.12 | 42.25 | 42.02 | 42.13 | 80,762 | +0.06(+0.15%) |
May 04, 2004 | 41.97 | 42.32 | 41.87 | 42.07 | 119,904 | +0.10(+0.24%) |
May 03, 2004 | 41.85 | 42.03 | 41.71 | 41.97 | 256,378 | +0.37(+0.88%) |
Apr 30, 2004 | 42.08 | 42.08 | 41.60 | 41.60 | 118,077 | -0.25(-0.59%) |
Apr 29, 2004 | 42.23 | 42.40 | 41.63 | 41.85 | 229,500 | -0.28(-0.67%) |
Apr 28, 2004 | 42.66 | 42.66 | 42.09 | 42.13 | 201,188 | -0.58(-1.36%) |
Apr 27, 2004 | 42.69 | 43.02 | 42.69 | 42.71 | 51,275 | +0.07(+0.16%) |
Apr 26, 2004 | 42.73 | 43.00 | 42.58 | 42.65 | 118,077 | -0.15(-0.36%) |
Apr 23, 2004 | 42.54 | 42.86 | 42.54 | 42.80 | 35,879 | +0.15(+0.34%) |
Apr 22, 2004 | 42.20 | 42.79 | 42.10 | 42.65 | 660,451 | +0.48(+1.13%) |
Apr 21, 2004 | 41.98 | 42.32 | 41.95 | 42.18 | 270,469 | +0.07(+0.16%) |
Apr 20, 2004 | 42.84 | 42.85 | 42.06 | 42.11 | 201,188 | -0.60(-1.40%) |
Apr 19, 2004 | 42.65 | 42.73 | 42.47 | 42.71 | 176,790 | +0.13(+0.31%) |
Apr 16, 2004 | 42.46 | 42.72 | 42.38 | 42.58 | 12,133 | +0.08(+0.18%) |
Apr 15, 2004 | 42.46 | 42.61 | 42.15 | 42.50 | 280,124 | +0.18(+0.42%) |
Apr 14, 2004 | 42.27 | 42.58 | 42.15 | 42.32 | 106,074 | -0.14(-0.33%) |
Apr 13, 2004 | 43.23 | 43.23 | 42.40 | 42.46 | 59,625 | -0.56(-1.30%) |
Apr 12, 2004 | 42.88 | 43.06 | 42.88 | 43.02 | 28,312 | +0.23(+0.54%) |
Apr 08, 2004 | 43.28 | 43.28 | 42.55 | 42.79 | 46,448 | -0.02(-0.05%) |
Apr 07, 2004 | 43.14 | 43.14 | 42.78 | 42.81 | 33,009 | -0.34(-0.80%) |
Apr 06, 2004 | 43.11 | 43.17 | 42.92 | 43.16 | 42,925 | -0.02(-0.04%) |
Apr 05, 2004 | 43.06 | 43.17 | 42.86 | 43.17 | 50,362 | +0.29(+0.68%) |
Apr 02, 2004 | 43.07 | 43.11 | 42.71 | 42.88 | 174,702 | +0.29(+0.68%) |
Apr 01, 2004 | 42.38 | 42.72 | 42.38 | 42.59 | 71,368 | +0.26(+0.62%) |
Mar 31, 2004 | 42.50 | 42.50 | 42.25 | 42.33 | 369,106 | -0.05(-0.13%) |
Mar 30, 2004 | 42.30 | 42.47 | 42.17 | 42.38 | 223,238 | +0.09(+0.22%) |
Mar 29, 2004 | 42.08 | 42.39 | 42.06 | 42.29 | 102,420 | +0.30(+0.71%) |
Mar 26, 2004 | 41.96 | 42.21 | 41.83 | 41.99 | 77,500 | +0.11(+0.26%) |
Mar 25, 2004 | 41.53 | 41.97 | 41.43 | 41.89 | 100,333 | +0.67(+1.62%) |
Mar 24, 2004 | 41.39 | 41.41 | 41.07 | 41.22 | 84,546 | -0.10(-0.24%) |
Mar 23, 2004 | 41.58 | 41.62 | 41.23 | 41.32 | 103,986 | +0.07(+0.17%) |
Mar 22, 2004 | 41.54 | 41.65 | 41.10 | 41.25 | 331,138 | -0.71(-1.68%) |
Mar 19, 2004 | 42.54 | 42.54 | 41.96 | 41.96 | 65,758 | -0.54(-1.28%) |
Mar 18, 2004 | 42.50 | 42.59 | 42.15 | 42.50 | 47,100 | -0.05(-0.13%) |
Mar 17, 2004 | 42.38 | 42.60 | 42.24 | 42.55 | 83,110 | +0.43(+1.02%) |
Mar 16, 2004 | 42.23 | 42.23 | 41.72 | 42.12 | 170,788 | +0.28(+0.66%) |
Mar 15, 2004 | 42.34 | 42.34 | 41.81 | 41.85 | 269,034 | -0.57(-1.34%) |
Mar 12, 2004 | 41.92 | 42.42 | 41.92 | 42.42 | 63,931 | +0.49(+1.17%) |
Mar 11, 2004 | 42.26 | 42.68 | 41.91 | 41.92 | 186,184 | -0.57(-1.35%) |
Mar 10, 2004 | 43.34 | 43.34 | 42.50 | 42.50 | 143,780 | -0.77(-1.77%) |
Mar 09, 2004 | 43.46 | 43.46 | 43.08 | 43.27 | 119,904 | -0.11(-0.26%) |
Mar 08, 2004 | 43.92 | 43.93 | 43.38 | 43.38 | 186,053 | -0.45(-1.03%) |
Mar 05, 2004 | 43.53 | 44.06 | 43.38 | 43.83 | 186,836 | +0.05(+0.11%) |
Mar 04, 2004 | 43.76 | 43.84 | 43.68 | 43.79 | 113,119 | +0.15(+0.33%) |
Mar 03, 2004 | 43.61 | 43.74 | 43.46 | 43.64 | 58,843 | -0.01(-0.02%) |
Mar 02, 2004 | 43.73 | 43.89 | 43.55 | 43.65 | 743,431 | -0.21(-0.49%) |