Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 42.29 | 42.50 | 42.11 | 42.16 | 451,362 | +0.01(+0.02%) |
May 27, 2004 | 42.04 | 42.40 | 41.95 | 42.15 | 446,275 | +0.05(+0.13%) |
May 26, 2004 | 41.95 | 42.16 | 41.69 | 42.10 | 394,182 | +0.02(+0.04%) |
May 25, 2004 | 41.77 | 42.08 | 41.41 | 42.08 | 738,372 | +0.31(+0.74%) |
May 24, 2004 | 42.00 | 42.10 | 41.66 | 41.77 | 488,414 | -0.19(-0.45%) |
May 21, 2004 | 42.04 | 42.08 | 41.84 | 41.96 | 526,682 | +0.03(+0.06%) |
May 20, 2004 | 41.82 | 42.01 | 41.68 | 41.93 | 437,869 | +0.13(+0.30%) |
May 19, 2004 | 42.15 | 42.43 | 41.72 | 41.81 | 864,346 | -0.14(-0.32%) |
May 18, 2004 | 41.68 | 42.40 | 41.65 | 41.94 | 639,716 | +0.56(+1.35%) |
May 17, 2004 | 41.68 | 41.88 | 41.36 | 41.38 | 493,612 | -0.60(-1.42%) |
May 14, 2004 | 42.06 | 42.18 | 41.62 | 41.98 | 458,883 | -0.19(-0.45%) |
May 13, 2004 | 42.00 | 42.49 | 41.68 | 42.17 | 1,221,035 | +0.80(+1.95%) |
May 12, 2004 | 41.17 | 41.54 | 40.96 | 41.36 | 1,318,917 | +0.12(+0.28%) |
May 11, 2004 | 41.00 | 41.31 | 40.68 | 41.25 | 1,075,373 | +0.46(+1.13%) |
May 10, 2004 | 40.89 | 41.01 | 40.60 | 40.79 | 664,269 | -0.10(-0.24%) |
May 07, 2004 | 41.09 | 41.39 | 40.89 | 40.89 | 693,247 | -0.37(-0.90%) |
May 06, 2004 | 41.18 | 41.46 | 40.94 | 41.26 | 570,037 | -0.07(-0.17%) |
May 05, 2004 | 41.14 | 41.46 | 41.11 | 41.33 | 469,058 | +0.08(+0.20%) |
May 04, 2004 | 41.35 | 41.49 | 41.09 | 41.25 | 594,480 | +0.04(+0.09%) |
May 03, 2004 | 41.55 | 41.62 | 41.08 | 41.21 | 783,165 | -0.21(-0.50%) |
Apr 30, 2004 | 41.35 | 41.64 | 41.28 | 41.42 | 709,063 | +0.07(+0.18%) |
Apr 29, 2004 | 41.73 | 42.07 | 41.26 | 41.35 | 729,634 | -0.44(-1.06%) |
Apr 28, 2004 | 42.12 | 42.12 | 41.65 | 41.79 | 1,042,193 | -0.26(-0.62%) |
Apr 27, 2004 | 42.12 | 42.48 | 42.03 | 42.05 | 944,090 | -0.08(-0.19%) |
Apr 26, 2004 | 42.01 | 42.24 | 41.96 | 42.13 | 573,023 | +0.09(+0.22%) |
Apr 23, 2004 | 42.09 | 42.14 | 41.88 | 42.04 | 311,673 | -0.05(-0.11%) |
Apr 22, 2004 | 41.59 | 42.13 | 41.56 | 42.09 | 1,335,507 | +0.40(+0.95%) |
Apr 21, 2004 | 41.50 | 41.73 | 41.00 | 41.69 | 618,370 | +0.24(+0.59%) |
Apr 20, 2004 | 42.04 | 42.06 | 41.42 | 41.45 | 519,050 | -0.45(-1.08%) |
Apr 19, 2004 | 42.04 | 42.28 | 41.78 | 41.90 | 596,581 | +0.01(+0.02%) |
Apr 16, 2004 | 41.89 | 42.04 | 41.66 | 41.89 | 771,884 | -0.15(-0.37%) |
Apr 15, 2004 | 42.40 | 42.40 | 41.90 | 42.04 | 1,314,714 | -0.36(-0.85%) |
Apr 14, 2004 | 42.38 | 42.87 | 42.15 | 42.40 | 1,061,769 | +0.03(+0.06%) |
Apr 13, 2004 | 42.50 | 42.83 | 42.06 | 42.38 | 909,140 | +0.13(+0.30%) |
Apr 12, 2004 | 42.63 | 42.83 | 42.17 | 42.25 | 820,659 | -0.31(-0.72%) |
Apr 08, 2004 | 42.81 | 42.81 | 42.40 | 42.56 | 1,257,312 | +0.52(+1.23%) |
Apr 07, 2004 | 41.82 | 42.40 | 41.74 | 42.04 | 1,492,671 | +0.95(+2.31%) |
Apr 06, 2004 | 41.09 | 41.17 | 40.87 | 41.09 | 723,994 | -0.15(-0.37%) |
Apr 05, 2004 | 41.43 | 41.69 | 41.19 | 41.25 | 654,426 | -0.15(-0.37%) |
Apr 02, 2004 | 41.82 | 42.02 | 41.25 | 41.40 | 1,294,031 | +0.58(+1.42%) |
Apr 01, 2004 | 39.96 | 41.00 | 39.94 | 40.82 | 1,051,483 | +0.86(+2.15%) |
Mar 31, 2004 | 39.71 | 40.02 | 39.44 | 39.96 | 1,132,001 | +0.33(+0.82%) |
Mar 30, 2004 | 40.05 | 40.09 | 39.40 | 39.64 | 1,542,109 | -0.37(-0.93%) |
Mar 29, 2004 | 39.87 | 40.30 | 39.77 | 40.01 | 1,026,045 | +0.25(+0.64%) |
Mar 26, 2004 | 40.03 | 40.09 | 39.74 | 39.76 | 945,638 | -0.39(-0.97%) |
Mar 25, 2004 | 39.93 | 40.37 | 39.87 | 40.14 | 565,724 | +0.35(+0.89%) |
Mar 24, 2004 | 40.25 | 40.32 | 39.69 | 39.79 | 900,845 | -0.40(-0.99%) |
Mar 23, 2004 | 40.37 | 40.61 | 40.12 | 40.19 | 1,146,711 | -0.09(-0.22%) |
Mar 22, 2004 | 40.73 | 40.84 | 40.08 | 40.28 | 605,319 | -0.52(-1.26%) |
Mar 19, 2004 | 41.00 | 41.09 | 40.64 | 40.80 | 582,756 | -0.32(-0.77%) |
Mar 18, 2004 | 40.80 | 41.13 | 40.58 | 41.11 | 725,985 | +0.30(+0.73%) |
Mar 17, 2004 | 40.87 | 41.14 | 40.77 | 40.81 | 751,533 | +0.12(+0.29%) |
Mar 16, 2004 | 40.01 | 40.95 | 39.92 | 40.70 | 1,708,785 | -0.04(-0.09%) |
Mar 15, 2004 | 40.91 | 40.91 | 40.60 | 40.73 | 855,056 | -0.24(-0.60%) |
Mar 12, 2004 | 40.91 | 41.08 | 40.51 | 40.98 | 652,324 | +0.18(+0.44%) |
Mar 11, 2004 | 41.05 | 41.36 | 40.73 | 40.80 | 656,306 | -0.33(-0.79%) |
Mar 10, 2004 | 41.32 | 41.66 | 41.09 | 41.12 | 829,839 | -0.26(-0.63%) |
Mar 09, 2004 | 41.38 | 41.59 | 41.20 | 41.38 | 666,481 | +0.01(+0.02%) |
Mar 08, 2004 | 41.69 | 41.69 | 41.29 | 41.37 | 563,290 | -0.31(-0.74%) |
Mar 05, 2004 | 41.59 | 41.81 | 41.50 | 41.68 | 968,975 | +0.09(+0.22%) |
Mar 04, 2004 | 41.59 | 41.86 | 41.55 | 41.59 | 614,278 | +0.00(+0.00%) |
Mar 03, 2004 | 41.55 | 41.79 | 41.47 | 41.59 | 562,627 | -0.08(-0.20%) |
Mar 02, 2004 | 41.85 | 42.04 | 41.57 | 41.67 | 867,001 | -0.18(-0.43%) |