Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 38.07 | 38.12 | 37.96 | 37.98 | 35,413 | -0.12(-0.33%) |
May 27, 2004 | 37.71 | 38.15 | 37.71 | 38.10 | 79,272 | +0.37(+0.97%) |
May 26, 2004 | 37.59 | 37.77 | 37.48 | 37.74 | 68,511 | +0.10(+0.25%) |
May 25, 2004 | 37.00 | 37.64 | 36.86 | 37.64 | 118,499 | +0.71(+1.93%) |
May 24, 2004 | 37.40 | 37.40 | 36.89 | 36.93 | 51,077 | -0.26(-0.71%) |
May 21, 2004 | 37.22 | 37.52 | 37.19 | 37.19 | 61,973 | -0.13(-0.35%) |
May 20, 2004 | 37.08 | 37.38 | 37.02 | 37.33 | 39,227 | +0.20(+0.53%) |
May 19, 2004 | 37.47 | 37.51 | 37.02 | 37.13 | 82,404 | -0.22(-0.59%) |
May 18, 2004 | 37.26 | 37.40 | 37.12 | 37.35 | 46,173 | +0.12(+0.34%) |
May 17, 2004 | 37.15 | 37.34 | 36.97 | 37.22 | 69,192 | -0.19(-0.51%) |
May 14, 2004 | 37.30 | 37.55 | 36.94 | 37.41 | 259,200 | +0.27(+0.73%) |
May 13, 2004 | 37.52 | 37.52 | 37.10 | 37.14 | 56,798 | -0.31(-0.82%) |
May 12, 2004 | 37.66 | 37.66 | 36.90 | 37.45 | 155,683 | -0.35(-0.93%) |
May 11, 2004 | 37.66 | 37.80 | 37.48 | 37.80 | 178,838 | +0.16(+0.43%) |
May 10, 2004 | 37.96 | 38.21 | 37.55 | 37.64 | 202,674 | -0.51(-1.35%) |
May 07, 2004 | 38.65 | 38.76 | 38.16 | 38.16 | 295,295 | -0.57(-1.48%) |
May 06, 2004 | 38.62 | 38.73 | 38.44 | 38.73 | 141,518 | +0.01(+0.04%) |
May 05, 2004 | 38.62 | 38.73 | 38.47 | 38.71 | 39,499 | +0.08(+0.21%) |
May 04, 2004 | 38.69 | 38.80 | 38.38 | 38.63 | 336,020 | -0.04(-0.09%) |
May 03, 2004 | 38.43 | 38.67 | 38.32 | 38.67 | 254,160 | +0.20(+0.52%) |
Apr 30, 2004 | 38.51 | 38.68 | 38.25 | 38.47 | 199,405 | +0.15(+0.38%) |
Apr 29, 2004 | 38.18 | 38.45 | 38.07 | 38.32 | 55,027 | +0.15(+0.40%) |
Apr 28, 2004 | 38.51 | 38.51 | 38.05 | 38.17 | 85,401 | -0.37(-0.95%) |
Apr 27, 2004 | 38.62 | 38.78 | 38.47 | 38.54 | 121,904 | +0.11(+0.29%) |
Apr 26, 2004 | 38.65 | 38.67 | 38.37 | 38.43 | 54,482 | -0.20(-0.51%) |
Apr 23, 2004 | 38.69 | 38.69 | 38.37 | 38.63 | 69,328 | -0.08(-0.21%) |
Apr 22, 2004 | 38.18 | 38.71 | 38.10 | 38.71 | 76,411 | +0.53(+1.38%) |
Apr 21, 2004 | 38.04 | 38.18 | 37.85 | 38.18 | 51,758 | +0.15(+0.39%) |
Apr 20, 2004 | 38.40 | 38.40 | 38.03 | 38.03 | 74,777 | -0.33(-0.86%) |
Apr 19, 2004 | 38.32 | 38.43 | 38.07 | 38.36 | 332,479 | +0.17(+0.44%) |
Apr 16, 2004 | 38.10 | 38.21 | 38.02 | 38.19 | 66,060 | +0.20(+0.52%) |
Apr 15, 2004 | 37.96 | 38.03 | 37.77 | 37.99 | 70,691 | +0.15(+0.39%) |
Apr 14, 2004 | 37.63 | 37.88 | 37.49 | 37.85 | 39,091 | +0.07(+0.19%) |
Apr 13, 2004 | 38.14 | 38.14 | 37.61 | 37.77 | 113,459 | -0.17(-0.45%) |
Apr 12, 2004 | 38.03 | 38.13 | 37.94 | 37.94 | 37,729 | -0.09(-0.23%) |
Apr 08, 2004 | 38.18 | 38.18 | 37.86 | 38.03 | 130,349 | +0.06(+0.15%) |
Apr 07, 2004 | 37.96 | 38.07 | 37.82 | 37.97 | 111,825 | -0.10(-0.25%) |
Apr 06, 2004 | 37.81 | 38.07 | 37.73 | 38.07 | 38,137 | +0.24(+0.62%) |
Apr 05, 2004 | 37.74 | 37.90 | 37.59 | 37.83 | 172,437 | +0.02(+0.06%) |
Apr 02, 2004 | 38.03 | 38.03 | 37.66 | 37.81 | 431,637 | +0.09(+0.23%) |
Apr 01, 2004 | 37.55 | 37.76 | 37.47 | 37.72 | 162,630 | +0.39(+1.04%) |
Mar 31, 2004 | 37.44 | 37.55 | 37.11 | 37.33 | 148,192 | -0.04(-0.10%) |
Mar 30, 2004 | 37.01 | 37.37 | 37.01 | 37.37 | 47,672 | +0.31(+0.83%) |
Mar 29, 2004 | 36.82 | 37.08 | 36.79 | 37.06 | 61,020 | +0.41(+1.12%) |
Mar 26, 2004 | 36.64 | 36.80 | 36.53 | 36.65 | 188,781 | -0.18(-0.48%) |
Mar 25, 2004 | 36.56 | 36.83 | 36.39 | 36.83 | 44,267 | +0.45(+1.23%) |
Mar 24, 2004 | 36.39 | 36.43 | 36.11 | 36.38 | 60,339 | +0.15(+0.41%) |
Mar 23, 2004 | 36.44 | 36.49 | 36.23 | 36.23 | 73,959 | -0.21(-0.56%) |
Mar 22, 2004 | 36.56 | 36.70 | 36.23 | 36.44 | 177,749 | -0.38(-1.04%) |
Mar 19, 2004 | 36.93 | 37.11 | 36.82 | 36.82 | 140,973 | -0.21(-0.56%) |
Mar 18, 2004 | 37.04 | 37.16 | 36.86 | 37.02 | 228,826 | -0.09(-0.24%) |
Mar 17, 2004 | 36.78 | 37.11 | 36.69 | 37.11 | 74,777 | +0.48(+1.32%) |
Mar 16, 2004 | 36.71 | 36.71 | 36.34 | 36.63 | 85,265 | +0.12(+0.34%) |
Mar 15, 2004 | 36.97 | 36.97 | 36.39 | 36.50 | 29,284 | -0.46(-1.23%) |
Mar 12, 2004 | 37.00 | 37.00 | 36.61 | 36.96 | 331,253 | +0.08(+0.22%) |
Mar 11, 2004 | 37.44 | 37.60 | 36.88 | 36.88 | 166,988 | -0.82(-2.18%) |
Mar 10, 2004 | 37.81 | 38.09 | 37.66 | 37.70 | 138,249 | +0.04(+0.10%) |
Mar 09, 2004 | 37.55 | 37.68 | 37.39 | 37.66 | 68,375 | -0.04(-0.10%) |
Mar 08, 2004 | 37.74 | 37.84 | 37.56 | 37.70 | 146,013 | -0.04(-0.10%) |
Mar 05, 2004 | 37.37 | 37.74 | 37.34 | 37.74 | 316,270 | +0.40(+1.06%) |
Mar 04, 2004 | 37.55 | 37.55 | 37.33 | 37.34 | 111,825 | -0.21(-0.57%) |
Mar 03, 2004 | 37.48 | 37.58 | 37.31 | 37.55 | 254,297 | +0.26(+0.69%) |
Mar 02, 2004 | 37.59 | 37.74 | 37.30 | 37.30 | 152,006 | -0.50(-1.32%) |