Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 36.61 | 37.19 | 36.45 | 36.87 | 396,200 | +0.51(+1.40%) |
May 27, 2004 | 36.31 | 36.70 | 36.31 | 36.36 | 488,800 | +0.61(+1.71%) |
May 26, 2004 | 35.53 | 35.97 | 35.52 | 35.75 | 298,300 | +0.22(+0.62%) |
May 25, 2004 | 34.67 | 35.64 | 34.65 | 35.53 | 368,800 | +0.83(+2.39%) |
May 24, 2004 | 35.02 | 35.29 | 34.55 | 34.70 | 321,800 | -0.30(-0.86%) |
May 21, 2004 | 35.05 | 35.25 | 34.99 | 35.00 | 290,200 | +0.62(+1.80%) |
May 20, 2004 | 34.57 | 34.69 | 34.14 | 34.38 | 544,500 | -0.32(-0.92%) |
May 19, 2004 | 35.00 | 35.34 | 34.55 | 34.70 | 719,000 | +0.16(+0.46%) |
May 18, 2004 | 34.29 | 34.74 | 34.29 | 34.54 | 927,900 | +0.46(+1.35%) |
May 17, 2004 | 34.00 | 34.27 | 33.95 | 34.08 | 383,400 | -0.65(-1.87%) |
May 14, 2004 | 34.90 | 34.95 | 34.50 | 34.73 | 574,400 | -0.39(-1.11%) |
May 13, 2004 | 34.93 | 35.21 | 34.51 | 35.12 | 560,400 | -0.56(-1.57%) |
May 12, 2004 | 35.80 | 35.81 | 34.88 | 35.68 | 673,800 | -0.12(-0.34%) |
May 11, 2004 | 35.42 | 35.96 | 35.36 | 35.80 | 551,800 | +0.13(+0.36%) |
May 10, 2004 | 35.07 | 35.67 | 34.75 | 35.67 | 1,074,700 | -1.23(-3.33%) |
May 07, 2004 | 37.75 | 38.07 | 36.55 | 36.90 | 1,392,900 | -1.17(-3.07%) |
May 06, 2004 | 38.40 | 38.40 | 37.57 | 38.07 | 672,400 | -1.01(-2.58%) |
May 05, 2004 | 39.24 | 39.27 | 38.86 | 39.08 | 261,900 | -0.07(-0.18%) |
May 04, 2004 | 38.68 | 39.34 | 38.68 | 39.15 | 409,900 | +0.39(+1.01%) |
May 03, 2004 | 38.50 | 38.87 | 38.50 | 38.76 | 621,100 | +0.36(+0.94%) |
Apr 30, 2004 | 38.90 | 38.97 | 38.13 | 38.40 | 857,100 | -0.99(-2.51%) |
Apr 29, 2004 | 39.87 | 39.88 | 38.79 | 39.39 | 498,500 | -0.48(-1.20%) |
Apr 28, 2004 | 40.25 | 40.26 | 39.78 | 39.87 | 909,200 | -1.68(-4.04%) |
Apr 27, 2004 | 41.95 | 42.20 | 41.46 | 41.55 | 756,400 | -1.14(-2.67%) |
Apr 26, 2004 | 43.00 | 43.08 | 42.60 | 42.69 | 345,000 | -0.30(-0.70%) |
Apr 23, 2004 | 42.70 | 43.16 | 42.65 | 42.99 | 548,500 | +0.38(+0.89%) |
Apr 22, 2004 | 41.83 | 42.81 | 41.72 | 42.61 | 674,400 | +0.66(+1.57%) |
Apr 21, 2004 | 42.10 | 42.25 | 41.80 | 41.95 | 592,200 | -0.28(-0.66%) |
Apr 20, 2004 | 43.05 | 43.05 | 42.10 | 42.23 | 959,200 | +0.68(+1.64%) |
Apr 19, 2004 | 41.15 | 41.65 | 41.15 | 41.55 | 226,000 | +0.95(+2.34%) |
Apr 16, 2004 | 40.15 | 40.74 | 40.02 | 40.60 | 281,900 | +0.20(+0.50%) |
Apr 15, 2004 | 40.20 | 40.70 | 40.20 | 40.40 | 474,000 | -0.22(-0.54%) |
Apr 14, 2004 | 40.95 | 41.00 | 40.52 | 40.62 | 858,600 | -0.80(-1.93%) |
Apr 13, 2004 | 42.10 | 42.10 | 41.26 | 41.42 | 643,000 | -0.89(-2.10%) |
Apr 12, 2004 | 42.14 | 42.41 | 42.00 | 42.31 | 223,900 | +0.33(+0.79%) |
Apr 08, 2004 | 42.31 | 42.47 | 41.90 | 41.98 | 225,100 | -0.33(-0.78%) |
Apr 07, 2004 | 42.49 | 42.55 | 42.14 | 42.31 | 291,800 | -0.17(-0.40%) |
Apr 06, 2004 | 42.69 | 42.80 | 42.32 | 42.48 | 616,700 | -1.18(-2.70%) |
Apr 05, 2004 | 42.88 | 43.67 | 42.80 | 43.66 | 476,900 | +1.03(+2.42%) |
Apr 02, 2004 | 42.02 | 42.79 | 42.02 | 42.63 | 1,106,800 | +0.91(+2.18%) |
Apr 01, 2004 | 41.25 | 41.91 | 41.25 | 41.72 | 700,100 | -0.09(-0.22%) |
Mar 31, 2004 | 41.70 | 41.99 | 41.50 | 41.81 | 521,500 | -0.19(-0.45%) |
Mar 30, 2004 | 41.46 | 42.03 | 41.46 | 42.00 | 411,100 | +0.36(+0.86%) |
Mar 29, 2004 | 41.45 | 42.15 | 41.37 | 41.64 | 707,500 | +0.06(+0.14%) |
Mar 26, 2004 | 41.01 | 41.60 | 40.82 | 41.58 | 1,145,100 | +1.88(+4.74%) |
Mar 25, 2004 | 39.50 | 39.78 | 39.25 | 39.70 | 1,038,900 | +0.30(+0.76%) |
Mar 24, 2004 | 39.57 | 39.75 | 39.25 | 39.40 | 338,300 | -0.10(-0.25%) |
Mar 23, 2004 | 39.50 | 39.75 | 39.27 | 39.50 | 734,300 | +1.05(+2.73%) |
Mar 22, 2004 | 38.94 | 38.97 | 38.29 | 38.45 | 859,500 | -1.00(-2.53%) |
Mar 19, 2004 | 39.75 | 39.79 | 39.45 | 39.45 | 588,500 | -0.98(-2.42%) |
Mar 18, 2004 | 40.45 | 40.72 | 39.87 | 40.43 | 554,100 | -0.11(-0.27%) |
Mar 17, 2004 | 40.10 | 40.71 | 40.10 | 40.54 | 389,500 | +1.29(+3.29%) |
Mar 16, 2004 | 39.02 | 39.32 | 38.97 | 39.25 | 346,800 | +0.60(+1.55%) |
Mar 15, 2004 | 39.06 | 39.19 | 38.63 | 38.65 | 814,300 | -1.35(-3.38%) |
Mar 12, 2004 | 39.33 | 40.09 | 39.33 | 40.00 | 401,200 | +1.11(+2.85%) |
Mar 11, 2004 | 39.55 | 39.84 | 38.89 | 38.89 | 849,800 | -1.30(-3.23%) |
Mar 10, 2004 | 40.59 | 40.99 | 40.06 | 40.19 | 559,800 | -0.74(-1.81%) |
Mar 09, 2004 | 41.08 | 41.40 | 40.75 | 40.93 | 437,100 | -0.04(-0.10%) |
Mar 08, 2004 | 41.31 | 41.43 | 40.89 | 40.97 | 340,600 | -1.03(-2.45%) |
Mar 05, 2004 | 41.56 | 42.00 | 41.56 | 42.00 | 380,200 | +0.82(+1.99%) |
Mar 04, 2004 | 40.80 | 41.22 | 40.72 | 41.18 | 363,700 | -0.07(-0.17%) |
Mar 03, 2004 | 41.61 | 41.62 | 41.02 | 41.25 | 369,100 | -0.36(-0.87%) |
Mar 02, 2004 | 41.64 | 41.85 | 41.58 | 41.61 | 337,900 | -0.34(-0.81%) |