Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 34.77 | 34.94 | 34.64 | 34.73 | 387,072 | -0.11(-0.32%) |
May 27, 2004 | 35.02 | 35.06 | 34.73 | 34.84 | 579,142 | -0.22(-0.63%) |
May 26, 2004 | 35.08 | 35.27 | 34.94 | 35.06 | 439,519 | +0.17(+0.49%) |
May 25, 2004 | 34.90 | 35.05 | 34.59 | 34.89 | 446,207 | +0.18(+0.52%) |
May 24, 2004 | 34.66 | 34.93 | 34.58 | 34.71 | 509,917 | +0.26(+0.77%) |
May 21, 2004 | 34.35 | 34.58 | 34.18 | 34.45 | 581,136 | +0.19(+0.55%) |
May 20, 2004 | 34.24 | 34.41 | 34.08 | 34.26 | 537,020 | +0.11(+0.32%) |
May 19, 2004 | 34.52 | 34.75 | 34.15 | 34.15 | 684,739 | +0.08(+0.23%) |
May 18, 2004 | 34.35 | 34.52 | 34.07 | 34.07 | 475,656 | +0.08(+0.23%) |
May 17, 2004 | 34.51 | 34.51 | 33.64 | 34.00 | 887,368 | -0.72(-2.09%) |
May 14, 2004 | 34.95 | 35.11 | 34.52 | 34.72 | 1,198,880 | -0.24(-0.68%) |
May 13, 2004 | 35.25 | 35.35 | 34.73 | 34.96 | 616,922 | -0.50(-1.42%) |
May 12, 2004 | 36.44 | 36.44 | 35.11 | 35.46 | 620,794 | -0.83(-2.28%) |
May 11, 2004 | 36.05 | 36.66 | 36.05 | 36.29 | 401,152 | +0.45(+1.26%) |
May 10, 2004 | 37.07 | 37.07 | 35.84 | 35.84 | 448,436 | -1.38(-3.71%) |
May 07, 2004 | 37.65 | 37.93 | 37.17 | 37.22 | 233,487 | -0.43(-1.13%) |
May 06, 2004 | 38.45 | 38.45 | 37.54 | 37.65 | 347,532 | -0.84(-2.17%) |
May 05, 2004 | 39.29 | 39.38 | 38.38 | 38.48 | 532,327 | -0.86(-2.19%) |
May 04, 2004 | 39.37 | 39.50 | 39.09 | 39.34 | 530,567 | -0.03(-0.07%) |
May 03, 2004 | 38.82 | 39.48 | 38.67 | 39.37 | 483,987 | +0.50(+1.29%) |
Apr 30, 2004 | 39.80 | 39.80 | 38.72 | 38.86 | 491,027 | -0.78(-1.96%) |
Apr 29, 2004 | 40.29 | 40.51 | 39.20 | 39.64 | 641,562 | -0.72(-1.79%) |
Apr 28, 2004 | 40.78 | 40.82 | 40.25 | 40.36 | 403,850 | -0.53(-1.29%) |
Apr 27, 2004 | 40.91 | 41.32 | 39.42 | 40.89 | 1,038,021 | -0.66(-1.60%) |
Apr 26, 2004 | 41.76 | 41.77 | 41.45 | 41.56 | 384,608 | -0.07(-0.16%) |
Apr 23, 2004 | 41.56 | 41.63 | 41.15 | 41.63 | 292,739 | -0.02(-0.04%) |
Apr 22, 2004 | 40.87 | 41.76 | 40.87 | 41.64 | 500,883 | +0.78(+1.90%) |
Apr 21, 2004 | 40.64 | 40.89 | 40.33 | 40.87 | 189,371 | +0.14(+0.36%) |
Apr 20, 2004 | 40.58 | 41.09 | 40.54 | 40.72 | 289,336 | +0.26(+0.63%) |
Apr 19, 2004 | 40.44 | 40.89 | 40.19 | 40.47 | 301,890 | -0.11(-0.27%) |
Apr 16, 2004 | 40.30 | 40.67 | 40.16 | 40.58 | 223,396 | +0.27(+0.68%) |
Apr 15, 2004 | 40.81 | 40.81 | 40.18 | 40.30 | 238,180 | -0.50(-1.23%) |
Apr 14, 2004 | 40.44 | 40.99 | 40.43 | 40.81 | 246,980 | +0.26(+0.65%) |
Apr 13, 2004 | 40.99 | 41.49 | 40.47 | 40.54 | 364,310 | -0.44(-1.08%) |
Apr 12, 2004 | 41.68 | 42.67 | 40.68 | 40.99 | 922,333 | +1.18(+2.98%) |
Apr 08, 2004 | 39.52 | 40.07 | 39.50 | 39.80 | 457,470 | +0.59(+1.50%) |
Apr 07, 2004 | 39.11 | 39.41 | 38.94 | 39.21 | 339,201 | +0.02(+0.04%) |
Apr 06, 2004 | 39.25 | 39.34 | 39.06 | 39.20 | 212,602 | -0.13(-0.33%) |
Apr 05, 2004 | 39.80 | 39.85 | 39.12 | 39.32 | 547,111 | -0.57(-1.43%) |
Apr 02, 2004 | 40.06 | 40.12 | 39.59 | 39.90 | 681,102 | +0.70(+1.78%) |
Apr 01, 2004 | 38.56 | 39.57 | 38.56 | 39.20 | 467,913 | +0.61(+1.59%) |
Mar 31, 2004 | 38.19 | 38.84 | 38.19 | 38.58 | 379,446 | +0.31(+0.80%) |
Mar 30, 2004 | 38.18 | 38.28 | 37.84 | 38.28 | 269,038 | +0.09(+0.25%) |
Mar 29, 2004 | 38.52 | 38.75 | 37.94 | 38.18 | 467,795 | -0.30(-0.78%) |
Mar 26, 2004 | 37.88 | 38.55 | 37.84 | 38.48 | 561,308 | +0.61(+1.60%) |
Mar 25, 2004 | 37.07 | 38.27 | 37.07 | 37.88 | 586,299 | +0.93(+2.51%) |
Mar 24, 2004 | 37.03 | 37.03 | 36.86 | 36.95 | 410,890 | -0.21(-0.57%) |
Mar 23, 2004 | 37.29 | 37.29 | 36.66 | 37.16 | 628,655 | +0.30(+0.81%) |
Mar 22, 2004 | 37.15 | 37.15 | 36.48 | 36.86 | 302,829 | -0.50(-1.35%) |
Mar 19, 2004 | 37.46 | 37.79 | 37.27 | 37.36 | 209,903 | -0.02(-0.05%) |
Mar 18, 2004 | 37.71 | 37.77 | 37.23 | 37.38 | 458,526 | -0.12(-0.32%) |
Mar 17, 2004 | 37.20 | 37.54 | 36.98 | 37.50 | 537,842 | +0.41(+1.10%) |
Mar 16, 2004 | 37.50 | 37.93 | 36.78 | 37.09 | 779,542 | +0.11(+0.30%) |
Mar 15, 2004 | 38.31 | 38.31 | 36.77 | 36.98 | 379,563 | -1.45(-3.77%) |
Mar 12, 2004 | 37.96 | 38.46 | 37.90 | 38.43 | 162,267 | +0.55(+1.46%) |
Mar 11, 2004 | 38.40 | 38.40 | 37.77 | 37.88 | 390,357 | -0.37(-0.96%) |
Mar 10, 2004 | 39.25 | 39.27 | 38.24 | 38.24 | 236,772 | -1.00(-2.54%) |
Mar 09, 2004 | 39.89 | 39.89 | 39.04 | 39.24 | 204,389 | -0.56(-1.41%) |
Mar 08, 2004 | 40.44 | 40.68 | 39.73 | 39.80 | 484,691 | -0.67(-1.66%) |
Mar 05, 2004 | 40.82 | 40.82 | 40.26 | 40.48 | 373,462 | -0.43(-1.06%) |
Mar 04, 2004 | 40.10 | 40.91 | 40.10 | 40.91 | 823,189 | +1.83(+4.69%) |
Mar 03, 2004 | 39.16 | 39.16 | 38.70 | 39.08 | 508,861 | -0.04(-0.11%) |
Mar 02, 2004 | 40.00 | 40.00 | 39.09 | 39.12 | 378,859 | -0.89(-2.22%) |