Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 41.19 | 41.31 | 41.06 | 41.30 | 66,826 | +0.16(+0.40%) |
May 27, 2004 | 41.37 | 41.37 | 40.78 | 41.13 | 148,090 | +0.27(+0.65%) |
May 26, 2004 | 40.65 | 40.97 | 40.43 | 40.87 | 497,864 | +0.12(+0.29%) |
May 25, 2004 | 39.59 | 40.75 | 39.51 | 40.75 | 118,778 | +0.98(+2.46%) |
May 24, 2004 | 39.77 | 40.14 | 39.61 | 39.77 | 47,795 | +0.43(+1.09%) |
May 21, 2004 | 39.50 | 39.74 | 39.34 | 39.34 | 4,593 | -0.01(-0.02%) |
May 20, 2004 | 39.54 | 39.68 | 39.25 | 39.35 | 28,436 | -0.14(-0.35%) |
May 19, 2004 | 39.73 | 40.20 | 39.42 | 39.49 | 26,686 | +0.38(+0.98%) |
May 18, 2004 | 39.09 | 39.29 | 39.01 | 39.10 | 6,234 | +0.51(+1.33%) |
May 17, 2004 | 38.54 | 38.88 | 38.35 | 38.59 | 75,467 | -0.59(-1.49%) |
May 14, 2004 | 39.73 | 39.78 | 39.18 | 39.18 | 10,827 | -0.69(-1.72%) |
May 13, 2004 | 39.73 | 40.17 | 39.61 | 39.86 | 61,358 | -0.07(-0.18%) |
May 12, 2004 | 40.05 | 40.05 | 38.96 | 39.94 | 28,874 | -0.23(-0.57%) |
May 11, 2004 | 39.86 | 40.21 | 39.82 | 40.17 | 35,108 | +0.77(+1.95%) |
May 10, 2004 | 39.13 | 39.61 | 39.03 | 39.40 | 35,218 | -0.29(-0.74%) |
May 07, 2004 | 39.86 | 40.32 | 39.64 | 39.69 | 16,515 | -0.02(-0.05%) |
May 06, 2004 | 39.75 | 39.85 | 39.28 | 39.71 | 35,546 | -0.26(-0.64%) |
May 05, 2004 | 39.86 | 40.19 | 39.69 | 39.96 | 34,014 | +0.23(+0.58%) |
May 04, 2004 | 39.42 | 40.22 | 39.38 | 39.74 | 11,046 | +0.51(+1.31%) |
May 03, 2004 | 39.13 | 39.81 | 39.03 | 39.22 | 12,687 | -0.05(-0.12%) |
Apr 30, 2004 | 39.86 | 40.09 | 38.96 | 39.27 | 30,952 | -0.76(-1.90%) |
Apr 29, 2004 | 40.69 | 40.91 | 39.64 | 40.03 | 26,686 | -0.82(-2.01%) |
Apr 28, 2004 | 41.09 | 41.21 | 40.69 | 40.85 | 20,999 | -0.86(-2.06%) |
Apr 27, 2004 | 42.01 | 42.38 | 41.71 | 41.71 | 9,843 | -0.30(-0.72%) |
Apr 26, 2004 | 42.42 | 42.42 | 41.80 | 42.01 | 23,733 | -0.46(-1.08%) |
Apr 23, 2004 | 42.33 | 42.52 | 42.12 | 42.47 | 21,874 | +0.35(+0.82%) |
Apr 22, 2004 | 41.20 | 42.20 | 41.04 | 42.12 | 39,592 | +1.07(+2.61%) |
Apr 21, 2004 | 40.74 | 41.28 | 40.74 | 41.05 | 18,483 | +0.37(+0.90%) |
Apr 20, 2004 | 41.90 | 42.03 | 40.69 | 40.69 | 26,249 | -0.95(-2.28%) |
Apr 19, 2004 | 41.19 | 41.70 | 41.05 | 41.64 | 12,249 | +0.30(+0.73%) |
Apr 16, 2004 | 41.54 | 41.54 | 40.91 | 41.34 | 12,687 | -0.43(-1.03%) |
Apr 15, 2004 | 42.46 | 42.46 | 41.43 | 41.77 | 133,434 | -0.52(-1.23%) |
Apr 14, 2004 | 42.06 | 42.52 | 42.06 | 42.29 | 30,296 | -0.31(-0.73%) |
Apr 13, 2004 | 43.34 | 43.34 | 42.34 | 42.60 | 169,637 | -0.43(-1.00%) |
Apr 12, 2004 | 43.06 | 43.19 | 42.91 | 43.03 | 13,452 | +0.10(+0.23%) |
Apr 08, 2004 | 43.34 | 43.38 | 42.72 | 42.93 | 7,109 | +0.32(+0.75%) |
Apr 07, 2004 | 42.97 | 42.97 | 42.38 | 42.61 | 234,385 | -0.24(-0.55%) |
Apr 06, 2004 | 43.03 | 43.20 | 42.80 | 42.84 | 421,303 | -0.71(-1.64%) |
Apr 05, 2004 | 43.20 | 43.56 | 43.03 | 43.56 | 24,390 | +0.48(+1.10%) |
Apr 02, 2004 | 43.11 | 43.16 | 42.70 | 43.08 | 224,870 | +1.00(+2.37%) |
Apr 01, 2004 | 41.61 | 42.22 | 41.61 | 42.09 | 21,983 | +0.66(+1.59%) |
Mar 31, 2004 | 41.88 | 41.88 | 41.42 | 41.43 | 11,265 | -0.29(-0.70%) |
Mar 30, 2004 | 41.60 | 41.86 | 41.38 | 41.72 | 18,374 | +0.12(+0.29%) |
Mar 29, 2004 | 41.33 | 41.88 | 41.33 | 41.60 | 38,280 | +0.50(+1.22%) |
Mar 26, 2004 | 41.14 | 41.40 | 41.01 | 41.10 | 51,733 | +0.06(+0.16%) |
Mar 25, 2004 | 40.37 | 41.14 | 40.23 | 41.03 | 14,874 | +1.33(+3.36%) |
Mar 24, 2004 | 39.50 | 40.00 | 39.46 | 39.70 | 59,826 | +0.14(+0.35%) |
Mar 23, 2004 | 39.77 | 40.00 | 39.33 | 39.56 | 41,999 | +0.20(+0.51%) |
Mar 22, 2004 | 39.59 | 39.76 | 39.13 | 39.36 | 69,342 | -0.76(-1.89%) |
Mar 19, 2004 | 40.69 | 40.92 | 40.12 | 40.12 | 9,515 | -0.70(-1.72%) |
Mar 18, 2004 | 40.92 | 41.05 | 40.56 | 40.82 | 18,265 | -0.28(-0.69%) |
Mar 17, 2004 | 40.67 | 41.27 | 40.67 | 41.11 | 42,764 | +0.65(+1.60%) |
Mar 16, 2004 | 40.41 | 40.78 | 40.02 | 40.46 | 30,405 | +0.27(+0.66%) |
Mar 15, 2004 | 41.14 | 41.14 | 40.19 | 40.19 | 131,466 | -1.04(-2.53%) |
Mar 12, 2004 | 40.96 | 41.32 | 40.78 | 41.24 | 28,546 | +0.82(+2.04%) |
Mar 11, 2004 | 40.46 | 41.23 | 40.38 | 40.41 | 90,232 | -0.40(-0.99%) |
Mar 10, 2004 | 41.65 | 41.75 | 40.78 | 40.81 | 153,121 | -0.81(-1.95%) |
Mar 09, 2004 | 41.60 | 41.69 | 41.14 | 41.63 | 69,451 | -0.06(-0.15%) |
Mar 08, 2004 | 42.93 | 42.98 | 41.69 | 41.69 | 79,185 | -1.24(-2.90%) |
Mar 05, 2004 | 42.52 | 43.33 | 42.52 | 42.94 | 15,859 | -0.10(-0.23%) |
Mar 04, 2004 | 42.71 | 43.08 | 42.58 | 43.04 | 59,608 | +0.39(+0.92%) |
Mar 03, 2004 | 42.88 | 42.88 | 42.40 | 42.64 | 13,343 | -0.19(-0.45%) |
Mar 02, 2004 | 43.34 | 43.51 | 42.84 | 42.84 | 11,921 | -0.36(-0.83%) |