Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 42.68 | 42.73 | 42.54 | 42.60 | 895,434 | -0.04(-0.10%) |
May 27, 2004 | 42.71 | 42.84 | 42.42 | 42.65 | 420,390 | +0.11(+0.26%) |
May 26, 2004 | 42.31 | 42.58 | 42.29 | 42.54 | 1,070,849 | +0.15(+0.36%) |
May 25, 2004 | 41.70 | 42.42 | 41.58 | 42.39 | 500,438 | +0.70(+1.69%) |
May 24, 2004 | 41.34 | 41.92 | 41.34 | 41.68 | 500,576 | +0.09(+0.23%) |
May 21, 2004 | 41.63 | 41.82 | 41.46 | 41.59 | 452,685 | +0.08(+0.19%) |
May 20, 2004 | 41.40 | 41.55 | 41.31 | 41.51 | 578,692 | +0.26(+0.63%) |
May 19, 2004 | 41.72 | 41.97 | 41.25 | 41.25 | 907,993 | -0.18(-0.44%) |
May 18, 2004 | 41.36 | 41.50 | 41.30 | 41.43 | 561,992 | +0.30(+0.74%) |
May 17, 2004 | 41.28 | 41.33 | 41.02 | 41.13 | 343,654 | -0.47(-1.13%) |
May 14, 2004 | 41.58 | 41.81 | 41.30 | 41.60 | 205,916 | +0.12(+0.28%) |
May 13, 2004 | 41.42 | 41.81 | 41.31 | 41.48 | 378,572 | -0.04(-0.09%) |
May 12, 2004 | 41.26 | 41.52 | 40.75 | 41.52 | 769,703 | +0.14(+0.35%) |
May 11, 2004 | 41.14 | 41.37 | 41.14 | 41.37 | 389,199 | +0.33(+0.81%) |
May 10, 2004 | 41.40 | 41.41 | 40.71 | 41.04 | 623,132 | -0.59(-1.41%) |
May 07, 2004 | 42.28 | 42.47 | 41.63 | 41.63 | 575,931 | -0.80(-1.88%) |
May 06, 2004 | 42.54 | 42.65 | 42.13 | 42.42 | 1,214,660 | -0.46(-1.08%) |
May 05, 2004 | 42.76 | 42.95 | 42.73 | 42.89 | 548,467 | +0.12(+0.29%) |
May 04, 2004 | 42.61 | 43.06 | 42.51 | 42.76 | 2,705,900 | +0.19(+0.44%) |
May 03, 2004 | 42.37 | 42.66 | 42.26 | 42.58 | 824,356 | +0.38(+0.91%) |
Apr 30, 2004 | 42.57 | 42.65 | 42.17 | 42.19 | 728,299 | -0.30(-0.72%) |
Apr 29, 2004 | 42.82 | 43.05 | 42.23 | 42.50 | 2,134,798 | -0.34(-0.80%) |
Apr 28, 2004 | 43.24 | 43.24 | 42.66 | 42.84 | 505,682 | -0.57(-1.30%) |
Apr 27, 2004 | 43.33 | 43.61 | 43.21 | 43.40 | 681,926 | +0.13(+0.30%) |
Apr 26, 2004 | 43.37 | 43.52 | 43.10 | 43.27 | 1,862,773 | -0.04(-0.08%) |
Apr 23, 2004 | 43.37 | 43.37 | 43.02 | 43.31 | 425,220 | -0.17(-0.38%) |
Apr 22, 2004 | 42.60 | 43.52 | 42.60 | 43.47 | 386,024 | +0.76(+1.78%) |
Apr 21, 2004 | 42.54 | 42.80 | 42.44 | 42.71 | 493,675 | +0.17(+0.39%) |
Apr 20, 2004 | 43.27 | 43.47 | 42.55 | 42.55 | 588,629 | -0.54(-1.26%) |
Apr 19, 2004 | 43.16 | 43.21 | 42.95 | 43.09 | 483,738 | -0.16(-0.37%) |
Apr 16, 2004 | 43.06 | 43.29 | 42.89 | 43.25 | 1,438,932 | +0.32(+0.74%) |
Apr 15, 2004 | 42.94 | 43.21 | 42.57 | 42.93 | 569,445 | -0.01(-0.02%) |
Apr 14, 2004 | 42.92 | 43.16 | 42.63 | 42.94 | 492,571 | -0.11(-0.25%) |
Apr 13, 2004 | 43.89 | 43.90 | 43.01 | 43.05 | 251,047 | -0.73(-1.67%) |
Apr 12, 2004 | 43.71 | 43.93 | 43.68 | 43.78 | 517,828 | +0.13(+0.30%) |
Apr 08, 2004 | 44.02 | 44.02 | 43.42 | 43.65 | 161,338 | -0.10(-0.23%) |
Apr 07, 2004 | 43.92 | 43.92 | 43.55 | 43.75 | 1,288,635 | -0.12(-0.26%) |
Apr 06, 2004 | 43.84 | 43.96 | 43.73 | 43.87 | 284,446 | -0.11(-0.25%) |
Apr 05, 2004 | 43.79 | 43.97 | 43.65 | 43.97 | 297,833 | +0.22(+0.51%) |
Apr 02, 2004 | 43.84 | 43.98 | 43.52 | 43.75 | 679,580 | +0.14(+0.33%) |
Apr 01, 2004 | 43.46 | 43.72 | 43.42 | 43.60 | 1,531,539 | +0.20(+0.45%) |
Mar 31, 2004 | 43.29 | 43.50 | 43.11 | 43.41 | 345,862 | +0.12(+0.28%) |
Mar 30, 2004 | 43.04 | 43.30 | 42.93 | 43.29 | 411,281 | +0.19(+0.44%) |
Mar 29, 2004 | 42.78 | 43.10 | 42.69 | 43.10 | 644,386 | +0.55(+1.29%) |
Mar 26, 2004 | 42.39 | 42.73 | 42.39 | 42.55 | 533,699 | -0.18(-0.42%) |
Mar 25, 2004 | 42.42 | 42.77 | 42.25 | 42.73 | 439,988 | +0.59(+1.41%) |
Mar 24, 2004 | 42.32 | 42.46 | 42.02 | 42.13 | 1,490,411 | -0.15(-0.36%) |
Mar 23, 2004 | 42.57 | 42.67 | 42.29 | 42.29 | 362,562 | -0.14(-0.32%) |
Mar 22, 2004 | 42.86 | 42.86 | 42.21 | 42.42 | 903,852 | -0.67(-1.56%) |
Mar 19, 2004 | 43.47 | 43.52 | 43.01 | 43.10 | 325,988 | -0.43(-1.00%) |
Mar 18, 2004 | 43.37 | 43.57 | 43.12 | 43.53 | 618,026 | +0.05(+0.12%) |
Mar 17, 2004 | 43.12 | 43.54 | 43.12 | 43.48 | 448,407 | +0.55(+1.28%) |
Mar 16, 2004 | 42.95 | 43.04 | 42.58 | 42.93 | 343,654 | +0.23(+0.54%) |
Mar 15, 2004 | 43.18 | 43.18 | 42.60 | 42.70 | 3,192,260 | -0.62(-1.42%) |
Mar 12, 2004 | 42.84 | 43.31 | 42.82 | 43.31 | 593,183 | +0.59(+1.39%) |
Mar 11, 2004 | 43.18 | 43.45 | 42.64 | 42.72 | 530,387 | -0.67(-1.55%) |
Mar 10, 2004 | 44.10 | 44.10 | 43.31 | 43.39 | 1,129,505 | -0.59(-1.33%) |
Mar 09, 2004 | 44.27 | 44.30 | 43.92 | 43.98 | 535,493 | -0.26(-0.59%) |
Mar 08, 2004 | 44.54 | 44.71 | 44.24 | 44.24 | 373,741 | -0.38(-0.86%) |
Mar 05, 2004 | 44.23 | 44.75 | 44.10 | 44.63 | 523,762 | +0.22(+0.49%) |
Mar 04, 2004 | 44.29 | 44.41 | 44.18 | 44.41 | 651,149 | +0.17(+0.38%) |
Mar 03, 2004 | 44.16 | 44.31 | 43.92 | 44.24 | 324,608 | +0.03(+0.07%) |
Mar 02, 2004 | 44.32 | 44.37 | 44.05 | 44.21 | 505,958 | -0.17(-0.38%) |