Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 44.76 | 44.76 | 44.15 | 44.33 | 1,229,700 | -0.44(-0.97%) |
May 27, 2004 | 44.45 | 45.23 | 44.15 | 44.77 | 2,000,900 | +0.49(+1.12%) |
May 26, 2004 | 43.73 | 44.48 | 43.65 | 44.27 | 2,807,800 | +0.37(+0.83%) |
May 25, 2004 | 42.42 | 43.98 | 42.25 | 43.91 | 1,760,400 | +1.38(+3.25%) |
May 24, 2004 | 42.55 | 42.87 | 42.44 | 42.52 | 1,001,800 | -0.13(-0.30%) |
May 21, 2004 | 42.45 | 42.74 | 42.27 | 42.66 | 1,108,400 | +0.38(+0.89%) |
May 20, 2004 | 41.75 | 42.40 | 41.71 | 42.28 | 1,262,000 | +0.55(+1.33%) |
May 19, 2004 | 41.70 | 41.92 | 41.50 | 41.73 | 1,019,600 | +0.20(+0.48%) |
May 18, 2004 | 41.50 | 41.66 | 41.31 | 41.52 | 1,453,300 | -0.10(-0.24%) |
May 17, 2004 | 41.88 | 42.23 | 41.51 | 41.62 | 1,397,200 | -0.57(-1.35%) |
May 14, 2004 | 41.56 | 42.34 | 41.26 | 42.20 | 1,162,000 | +0.54(+1.28%) |
May 13, 2004 | 41.78 | 41.80 | 41.56 | 41.66 | 1,439,800 | -0.27(-0.63%) |
May 12, 2004 | 41.34 | 41.98 | 41.30 | 41.92 | 1,429,900 | +0.27(+0.64%) |
May 11, 2004 | 41.35 | 41.77 | 41.15 | 41.66 | 1,297,900 | +0.23(+0.57%) |
May 10, 2004 | 42.02 | 42.28 | 41.20 | 41.42 | 2,049,800 | -0.86(-2.02%) |
May 07, 2004 | 42.40 | 42.83 | 41.98 | 42.28 | 1,758,500 | -0.31(-0.73%) |
May 06, 2004 | 42.17 | 42.67 | 42.00 | 42.59 | 1,151,600 | +0.19(+0.44%) |
May 05, 2004 | 42.33 | 42.76 | 42.09 | 42.41 | 1,298,400 | +0.02(+0.05%) |
May 04, 2004 | 42.62 | 42.92 | 42.17 | 42.38 | 2,563,100 | -0.11(-0.25%) |
May 03, 2004 | 42.00 | 42.50 | 41.75 | 42.49 | 1,924,500 | +0.49(+1.17%) |
Apr 30, 2004 | 40.99 | 42.86 | 40.68 | 42.00 | 4,877,900 | +1.98(+4.93%) |
Apr 29, 2004 | 39.06 | 40.02 | 39.06 | 40.02 | 1,551,600 | +0.93(+2.39%) |
Apr 28, 2004 | 39.51 | 39.51 | 38.97 | 39.09 | 715,100 | -0.41(-1.04%) |
Apr 27, 2004 | 39.73 | 39.97 | 39.38 | 39.50 | 999,200 | +0.05(+0.11%) |
Apr 26, 2004 | 39.36 | 39.67 | 39.26 | 39.45 | 588,500 | +0.10(+0.25%) |
Apr 23, 2004 | 39.53 | 39.77 | 39.30 | 39.35 | 581,000 | -0.27(-0.67%) |
Apr 22, 2004 | 38.95 | 39.76 | 38.92 | 39.62 | 868,400 | +0.88(+2.26%) |
Apr 21, 2004 | 38.60 | 38.98 | 38.20 | 38.74 | 1,255,500 | -0.01(-0.01%) |
Apr 20, 2004 | 39.74 | 39.80 | 38.75 | 38.75 | 1,135,100 | -0.77(-1.96%) |
Apr 19, 2004 | 39.65 | 39.65 | 39.14 | 39.52 | 736,900 | +0.02(+0.05%) |
Apr 16, 2004 | 39.91 | 39.98 | 39.49 | 39.51 | 744,700 | -0.18(-0.45%) |
Apr 15, 2004 | 39.37 | 39.74 | 39.20 | 39.69 | 866,500 | +0.27(+0.67%) |
Apr 14, 2004 | 38.99 | 39.49 | 38.98 | 39.42 | 1,290,900 | +0.42(+1.08%) |
Apr 13, 2004 | 39.16 | 39.38 | 38.91 | 39.00 | 1,227,300 | -0.16(-0.40%) |
Apr 12, 2004 | 38.95 | 39.27 | 38.94 | 39.16 | 984,700 | +0.34(+0.86%) |
Apr 08, 2004 | 39.31 | 39.50 | 38.60 | 38.82 | 746,800 | -0.02(-0.06%) |
Apr 07, 2004 | 38.83 | 39.12 | 38.52 | 38.84 | 1,293,200 | -0.23(-0.59%) |
Apr 06, 2004 | 38.74 | 39.14 | 38.59 | 39.08 | 1,305,200 | +0.87(+2.26%) |
Apr 05, 2004 | 37.95 | 38.21 | 37.58 | 38.21 | 879,300 | +0.20(+0.53%) |
Apr 02, 2004 | 38.38 | 38.50 | 37.69 | 38.01 | 1,392,100 | -0.04(-0.09%) |
Apr 01, 2004 | 37.94 | 38.95 | 37.77 | 38.05 | 1,854,000 | +0.11(+0.29%) |
Mar 31, 2004 | 37.60 | 37.95 | 37.17 | 37.94 | 1,299,600 | +0.25(+0.66%) |
Mar 30, 2004 | 37.40 | 37.77 | 37.35 | 37.69 | 1,191,800 | +0.16(+0.44%) |
Mar 29, 2004 | 37.38 | 37.86 | 37.26 | 37.52 | 1,050,300 | +0.15(+0.40%) |
Mar 26, 2004 | 37.67 | 37.72 | 37.25 | 37.37 | 1,251,900 | -0.30(-0.81%) |
Mar 25, 2004 | 37.22 | 37.95 | 36.80 | 37.67 | 6,092,900 | +2.39(+6.77%) |
Mar 24, 2004 | 35.48 | 35.88 | 35.19 | 35.28 | 1,239,500 | -0.20(-0.56%) |
Mar 23, 2004 | 35.87 | 35.87 | 35.37 | 35.48 | 1,353,800 | -0.30(-0.82%) |
Mar 22, 2004 | 35.95 | 36.03 | 35.55 | 35.78 | 1,108,400 | -0.39(-1.09%) |
Mar 19, 2004 | 36.33 | 36.34 | 35.83 | 36.17 | 1,163,700 | -0.45(-1.23%) |
Mar 18, 2004 | 36.42 | 36.90 | 36.17 | 36.62 | 943,200 | +0.08(+0.21%) |
Mar 17, 2004 | 35.95 | 36.63 | 35.94 | 36.55 | 1,263,700 | +0.70(+1.94%) |
Mar 16, 2004 | 35.62 | 36.03 | 35.52 | 35.85 | 1,244,200 | +0.20(+0.58%) |
Mar 15, 2004 | 35.98 | 36.09 | 35.42 | 35.65 | 1,245,100 | -0.61(-1.67%) |
Mar 12, 2004 | 36.17 | 36.30 | 35.94 | 36.26 | 946,700 | +0.02(+0.04%) |
Mar 11, 2004 | 36.80 | 36.80 | 36.05 | 36.24 | 2,067,300 | -0.55(-1.51%) |
Mar 10, 2004 | 36.20 | 37.44 | 36.17 | 36.80 | 2,337,700 | +0.92(+2.56%) |
Mar 09, 2004 | 35.75 | 35.98 | 35.62 | 35.88 | 972,500 | +0.15(+0.42%) |
Mar 08, 2004 | 36.13 | 36.13 | 35.73 | 35.73 | 493,800 | -0.40(-1.11%) |
Mar 05, 2004 | 35.92 | 36.63 | 35.84 | 36.12 | 1,092,100 | +0.12(+0.35%) |
Mar 04, 2004 | 35.91 | 36.09 | 35.58 | 36.00 | 1,298,100 | +0.02(+0.06%) |
Mar 03, 2004 | 35.49 | 36.00 | 35.41 | 35.98 | 957,600 | +0.43(+1.21%) |
Mar 02, 2004 | 35.67 | 35.72 | 35.30 | 35.55 | 856,200 | -0.20(-0.56%) |