Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 38.08 | 38.13 | 37.97 | 37.99 | 35,406 | -0.12(-0.33%) |
May 27, 2004 | 37.72 | 38.16 | 37.72 | 38.11 | 79,255 | +0.37(+0.97%) |
May 26, 2004 | 37.60 | 37.78 | 37.49 | 37.74 | 68,497 | +0.10(+0.25%) |
May 25, 2004 | 37.01 | 37.65 | 36.86 | 37.65 | 118,474 | +0.71(+1.93%) |
May 24, 2004 | 37.41 | 37.41 | 36.90 | 36.94 | 51,066 | -0.26(-0.71%) |
May 21, 2004 | 37.23 | 37.53 | 37.20 | 37.20 | 61,960 | -0.13(-0.35%) |
May 20, 2004 | 37.08 | 37.39 | 37.03 | 37.33 | 39,219 | +0.20(+0.53%) |
May 19, 2004 | 37.48 | 37.52 | 37.03 | 37.14 | 82,387 | -0.22(-0.59%) |
May 18, 2004 | 37.27 | 37.41 | 37.13 | 37.36 | 46,164 | +0.12(+0.34%) |
May 17, 2004 | 37.16 | 37.35 | 36.97 | 37.23 | 69,177 | -0.19(-0.51%) |
May 14, 2004 | 37.30 | 37.56 | 36.95 | 37.42 | 259,145 | +0.27(+0.73%) |
May 13, 2004 | 37.52 | 37.52 | 37.11 | 37.15 | 56,785 | -0.31(-0.82%) |
May 12, 2004 | 37.67 | 37.67 | 36.91 | 37.46 | 155,650 | -0.35(-0.93%) |
May 11, 2004 | 37.67 | 37.81 | 37.49 | 37.81 | 178,800 | +0.16(+0.43%) |
May 10, 2004 | 37.97 | 38.22 | 37.56 | 37.65 | 202,631 | -0.51(-1.35%) |
May 07, 2004 | 38.66 | 38.77 | 38.16 | 38.16 | 295,232 | -0.57(-1.48%) |
May 06, 2004 | 38.63 | 38.74 | 38.45 | 38.74 | 141,488 | +0.01(+0.04%) |
May 05, 2004 | 38.63 | 38.74 | 38.48 | 38.72 | 39,491 | +0.08(+0.21%) |
May 04, 2004 | 38.70 | 38.81 | 38.38 | 38.64 | 335,949 | -0.04(-0.10%) |
May 03, 2004 | 38.44 | 38.68 | 38.33 | 38.68 | 254,106 | +0.20(+0.52%) |
Apr 30, 2004 | 38.52 | 38.68 | 38.26 | 38.48 | 199,363 | +0.15(+0.38%) |
Apr 29, 2004 | 38.19 | 38.46 | 38.08 | 38.33 | 55,015 | +0.15(+0.40%) |
Apr 28, 2004 | 38.52 | 38.52 | 38.05 | 38.18 | 85,383 | -0.37(-0.95%) |
Apr 27, 2004 | 38.63 | 38.79 | 38.48 | 38.55 | 121,878 | +0.11(+0.29%) |
Apr 26, 2004 | 38.66 | 38.68 | 38.38 | 38.44 | 54,470 | -0.20(-0.51%) |
Apr 23, 2004 | 38.70 | 38.70 | 38.38 | 38.63 | 69,314 | -0.08(-0.21%) |
Apr 22, 2004 | 38.19 | 38.71 | 38.11 | 38.71 | 76,395 | +0.53(+1.38%) |
Apr 21, 2004 | 38.05 | 38.19 | 37.86 | 38.19 | 51,747 | +0.15(+0.39%) |
Apr 20, 2004 | 38.41 | 38.41 | 38.04 | 38.04 | 74,761 | -0.33(-0.86%) |
Apr 19, 2004 | 38.33 | 38.44 | 38.08 | 38.37 | 332,408 | +0.17(+0.44%) |
Apr 16, 2004 | 38.11 | 38.21 | 38.03 | 38.20 | 66,045 | +0.20(+0.52%) |
Apr 15, 2004 | 37.97 | 38.04 | 37.77 | 38.00 | 70,675 | +0.15(+0.39%) |
Apr 14, 2004 | 37.63 | 37.89 | 37.50 | 37.86 | 39,082 | +0.07(+0.19%) |
Apr 13, 2004 | 38.15 | 38.15 | 37.62 | 37.78 | 113,435 | -0.17(-0.45%) |
Apr 12, 2004 | 38.04 | 38.13 | 37.94 | 37.95 | 37,721 | -0.09(-0.23%) |
Apr 08, 2004 | 38.19 | 38.19 | 37.87 | 38.04 | 130,321 | +0.06(+0.15%) |
Apr 07, 2004 | 37.97 | 38.08 | 37.83 | 37.98 | 111,801 | -0.10(-0.25%) |
Apr 06, 2004 | 37.82 | 38.08 | 37.74 | 38.08 | 38,129 | +0.23(+0.62%) |
Apr 05, 2004 | 37.74 | 37.91 | 37.60 | 37.84 | 172,400 | +0.02(+0.06%) |
Apr 02, 2004 | 38.04 | 38.04 | 37.66 | 37.82 | 431,545 | +0.09(+0.23%) |
Apr 01, 2004 | 37.56 | 37.77 | 37.48 | 37.73 | 162,595 | +0.39(+1.04%) |
Mar 31, 2004 | 37.45 | 37.56 | 37.11 | 37.34 | 148,160 | -0.04(-0.10%) |
Mar 30, 2004 | 37.02 | 37.38 | 37.02 | 37.38 | 47,662 | +0.31(+0.83%) |
Mar 29, 2004 | 36.83 | 37.08 | 36.80 | 37.07 | 61,007 | +0.41(+1.12%) |
Mar 26, 2004 | 36.64 | 36.80 | 36.54 | 36.66 | 188,741 | -0.18(-0.48%) |
Mar 25, 2004 | 36.57 | 36.83 | 36.40 | 36.83 | 44,257 | +0.45(+1.23%) |
Mar 24, 2004 | 36.40 | 36.44 | 36.11 | 36.39 | 60,326 | +0.15(+0.41%) |
Mar 23, 2004 | 36.45 | 36.50 | 36.24 | 36.24 | 73,944 | -0.21(-0.56%) |
Mar 22, 2004 | 36.57 | 36.71 | 36.24 | 36.45 | 177,711 | -0.38(-1.04%) |
Mar 19, 2004 | 36.94 | 37.11 | 36.83 | 36.83 | 140,943 | -0.21(-0.56%) |
Mar 18, 2004 | 37.05 | 37.16 | 36.86 | 37.03 | 228,777 | -0.09(-0.24%) |
Mar 17, 2004 | 36.79 | 37.12 | 36.69 | 37.12 | 74,761 | +0.48(+1.32%) |
Mar 16, 2004 | 36.72 | 36.72 | 36.35 | 36.64 | 85,246 | +0.12(+0.34%) |
Mar 15, 2004 | 36.97 | 36.97 | 36.39 | 36.51 | 29,278 | -0.46(-1.23%) |
Mar 12, 2004 | 37.01 | 37.01 | 36.61 | 36.97 | 331,182 | +0.08(+0.22%) |
Mar 11, 2004 | 37.45 | 37.61 | 36.89 | 36.89 | 166,953 | -0.82(-2.18%) |
Mar 10, 2004 | 37.82 | 38.10 | 37.67 | 37.71 | 138,219 | +0.04(+0.10%) |
Mar 09, 2004 | 37.56 | 37.69 | 37.40 | 37.67 | 68,360 | -0.04(-0.10%) |
Mar 08, 2004 | 37.74 | 37.85 | 37.57 | 37.71 | 145,981 | -0.04(-0.10%) |
Mar 05, 2004 | 37.38 | 37.74 | 37.35 | 37.74 | 316,203 | +0.40(+1.06%) |
Mar 04, 2004 | 37.56 | 37.56 | 37.33 | 37.35 | 111,801 | -0.21(-0.57%) |
Mar 03, 2004 | 37.49 | 37.59 | 37.32 | 37.56 | 254,242 | +0.26(+0.69%) |
Mar 02, 2004 | 37.60 | 37.75 | 37.30 | 37.30 | 151,973 | -0.50(-1.32%) |