Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 35.06 | 35.62 | 34.91 | 35.31 | 413,658 | +0.49(+1.40%) |
May 27, 2004 | 34.78 | 35.15 | 34.78 | 34.83 | 510,339 | +0.58(+1.71%) |
May 26, 2004 | 34.03 | 34.45 | 34.02 | 34.24 | 311,444 | +0.21(+0.62%) |
May 25, 2004 | 33.21 | 34.14 | 33.19 | 34.03 | 385,051 | +0.79(+2.39%) |
May 24, 2004 | 33.54 | 33.80 | 33.09 | 33.24 | 335,980 | -0.29(-0.86%) |
May 21, 2004 | 33.57 | 33.76 | 33.51 | 33.52 | 302,987 | +0.59(+1.80%) |
May 20, 2004 | 33.11 | 33.23 | 32.70 | 32.93 | 568,493 | -0.31(-0.92%) |
May 19, 2004 | 33.52 | 33.85 | 33.09 | 33.24 | 750,682 | +0.15(+0.46%) |
May 18, 2004 | 32.84 | 33.27 | 32.84 | 33.08 | 968,788 | +0.44(+1.35%) |
May 17, 2004 | 32.56 | 32.82 | 32.52 | 32.64 | 400,294 | -0.62(-1.87%) |
May 14, 2004 | 33.43 | 33.47 | 33.04 | 33.26 | 599,711 | -0.37(-1.11%) |
May 13, 2004 | 33.46 | 33.72 | 33.05 | 33.64 | 585,094 | -0.54(-1.57%) |
May 12, 2004 | 34.29 | 34.30 | 33.41 | 34.17 | 703,491 | -0.11(-0.34%) |
May 11, 2004 | 33.93 | 34.44 | 33.87 | 34.29 | 576,115 | +0.12(+0.36%) |
May 10, 2004 | 33.59 | 34.16 | 33.28 | 34.16 | 1,122,056 | -1.18(-3.33%) |
May 07, 2004 | 36.16 | 36.46 | 35.01 | 35.34 | 1,454,278 | -1.12(-3.07%) |
May 06, 2004 | 36.78 | 36.78 | 35.98 | 36.46 | 702,029 | -0.97(-2.58%) |
May 05, 2004 | 37.58 | 37.61 | 37.22 | 37.43 | 273,440 | -0.07(-0.18%) |
May 04, 2004 | 37.05 | 37.68 | 37.05 | 37.50 | 427,962 | +0.37(+1.01%) |
May 03, 2004 | 36.88 | 37.23 | 36.88 | 37.12 | 648,468 | +0.34(+0.94%) |
Apr 30, 2004 | 37.26 | 37.33 | 36.52 | 36.78 | 894,868 | -0.95(-2.51%) |
Apr 29, 2004 | 38.19 | 38.20 | 37.15 | 37.73 | 520,466 | -0.46(-1.20%) |
Apr 28, 2004 | 38.55 | 38.56 | 38.10 | 38.19 | 949,264 | -1.61(-4.04%) |
Apr 27, 2004 | 40.18 | 40.42 | 39.71 | 39.80 | 789,730 | -1.09(-2.67%) |
Apr 26, 2004 | 41.19 | 41.26 | 40.80 | 40.89 | 360,202 | -0.29(-0.70%) |
Apr 23, 2004 | 40.90 | 41.34 | 40.85 | 41.18 | 572,669 | +0.36(+0.89%) |
Apr 22, 2004 | 40.06 | 41.00 | 39.96 | 40.81 | 704,117 | +0.63(+1.57%) |
Apr 21, 2004 | 40.32 | 40.47 | 40.04 | 40.18 | 618,295 | -0.27(-0.66%) |
Apr 20, 2004 | 41.23 | 41.23 | 40.32 | 40.45 | 1,001,467 | +0.65(+1.64%) |
Apr 19, 2004 | 39.41 | 39.89 | 39.41 | 39.80 | 235,958 | +0.91(+2.34%) |
Apr 16, 2004 | 38.46 | 39.02 | 38.33 | 38.89 | 294,321 | +0.19(+0.50%) |
Apr 15, 2004 | 38.50 | 38.98 | 38.50 | 38.69 | 494,886 | -0.21(-0.54%) |
Apr 14, 2004 | 39.22 | 39.27 | 38.81 | 38.91 | 896,434 | -0.77(-1.93%) |
Apr 13, 2004 | 40.32 | 40.32 | 39.52 | 39.67 | 671,333 | -0.85(-2.10%) |
Apr 12, 2004 | 40.36 | 40.62 | 40.23 | 40.52 | 233,766 | +0.32(+0.79%) |
Apr 08, 2004 | 40.52 | 40.68 | 40.13 | 40.21 | 235,019 | -0.32(-0.78%) |
Apr 07, 2004 | 40.70 | 40.75 | 40.36 | 40.52 | 304,658 | -0.16(-0.40%) |
Apr 06, 2004 | 40.89 | 40.99 | 40.53 | 40.69 | 643,875 | -1.13(-2.70%) |
Apr 05, 2004 | 41.07 | 41.83 | 40.99 | 41.82 | 497,914 | +0.99(+2.42%) |
Apr 02, 2004 | 40.25 | 40.98 | 40.25 | 40.83 | 1,155,571 | +0.87(+2.18%) |
Apr 01, 2004 | 39.51 | 40.14 | 39.51 | 39.96 | 730,950 | -0.09(-0.22%) |
Mar 31, 2004 | 39.94 | 40.22 | 39.75 | 40.05 | 544,480 | -0.18(-0.45%) |
Mar 30, 2004 | 39.71 | 40.26 | 39.71 | 40.23 | 429,215 | +0.34(+0.86%) |
Mar 29, 2004 | 39.70 | 40.37 | 39.62 | 39.88 | 738,676 | +0.06(+0.14%) |
Mar 26, 2004 | 39.28 | 39.84 | 39.10 | 39.83 | 1,195,559 | +1.80(+4.74%) |
Mar 25, 2004 | 37.83 | 38.10 | 37.59 | 38.02 | 1,084,679 | +0.29(+0.76%) |
Mar 24, 2004 | 37.90 | 38.07 | 37.59 | 37.74 | 353,207 | -0.10(-0.25%) |
Mar 23, 2004 | 37.83 | 38.07 | 37.61 | 37.83 | 766,657 | +1.01(+2.73%) |
Mar 22, 2004 | 37.30 | 37.33 | 36.67 | 36.83 | 897,374 | -0.96(-2.53%) |
Mar 19, 2004 | 38.07 | 38.11 | 37.78 | 37.78 | 614,432 | -0.94(-2.42%) |
Mar 18, 2004 | 38.74 | 39.00 | 38.19 | 38.72 | 578,516 | -0.11(-0.27%) |
Mar 17, 2004 | 38.41 | 38.99 | 38.41 | 38.83 | 406,663 | +1.24(+3.29%) |
Mar 16, 2004 | 37.37 | 37.66 | 37.33 | 37.59 | 362,081 | +0.57(+1.55%) |
Mar 15, 2004 | 37.41 | 37.54 | 37.00 | 37.02 | 850,182 | -1.29(-3.37%) |
Mar 12, 2004 | 37.67 | 38.40 | 37.67 | 38.31 | 418,878 | +1.06(+2.85%) |
Mar 11, 2004 | 37.88 | 38.16 | 37.25 | 37.25 | 887,246 | -1.25(-3.23%) |
Mar 10, 2004 | 38.88 | 39.26 | 38.37 | 38.49 | 584,467 | -0.71(-1.81%) |
Mar 09, 2004 | 39.35 | 39.65 | 39.03 | 39.20 | 456,360 | -0.04(-0.10%) |
Mar 08, 2004 | 39.57 | 39.68 | 39.16 | 39.24 | 355,608 | -0.99(-2.45%) |
Mar 05, 2004 | 39.81 | 40.23 | 39.81 | 40.23 | 396,953 | +0.79(+1.99%) |
Mar 04, 2004 | 39.08 | 39.48 | 39.00 | 39.44 | 379,726 | -0.07(-0.17%) |
Mar 03, 2004 | 39.85 | 39.86 | 39.29 | 39.51 | 385,364 | -0.34(-0.87%) |
Mar 02, 2004 | 39.88 | 40.08 | 39.83 | 39.85 | 352,789 | -0.33(-0.81%) |