Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 40.78 | 40.79 | 40.61 | 40.79 | 174,920 | +0.01(+0.04%) |
May 27, 2004 | 40.79 | 40.91 | 40.44 | 40.78 | 349,012 | +0.22(+0.54%) |
May 26, 2004 | 40.54 | 40.68 | 40.42 | 40.56 | 290,567 | -0.03(-0.07%) |
May 25, 2004 | 39.91 | 40.59 | 39.74 | 40.59 | 831,494 | +0.72(+1.80%) |
May 24, 2004 | 39.84 | 40.03 | 39.70 | 39.87 | 498,371 | +0.25(+0.64%) |
May 21, 2004 | 39.67 | 39.93 | 39.54 | 39.62 | 154,195 | +0.04(+0.09%) |
May 20, 2004 | 39.52 | 39.65 | 39.43 | 39.58 | 192,191 | +0.22(+0.55%) |
May 19, 2004 | 39.82 | 40.08 | 39.37 | 39.37 | 1,158,399 | -0.20(-0.49%) |
May 18, 2004 | 39.47 | 39.60 | 39.32 | 39.56 | 150,326 | +0.30(+0.77%) |
May 17, 2004 | 39.38 | 39.46 | 39.10 | 39.26 | 239,030 | -0.43(-1.08%) |
May 14, 2004 | 39.76 | 39.91 | 39.41 | 39.68 | 135,128 | +0.07(+0.18%) |
May 13, 2004 | 39.52 | 39.92 | 39.44 | 39.61 | 124,489 | -0.11(-0.27%) |
May 12, 2004 | 39.29 | 39.72 | 38.79 | 39.72 | 251,465 | +0.39(+0.99%) |
May 11, 2004 | 39.16 | 39.41 | 39.03 | 39.33 | 376,231 | +0.44(+1.14%) |
May 10, 2004 | 39.24 | 39.30 | 38.68 | 38.89 | 657,126 | -0.63(-1.59%) |
May 07, 2004 | 40.10 | 40.44 | 39.52 | 39.52 | 361,585 | -0.94(-2.33%) |
May 06, 2004 | 40.65 | 40.65 | 40.11 | 40.46 | 374,849 | -0.43(-1.04%) |
May 05, 2004 | 40.73 | 40.93 | 40.67 | 40.88 | 260,722 | +0.22(+0.53%) |
May 04, 2004 | 40.66 | 41.05 | 40.47 | 40.67 | 1,077,985 | +0.01(+0.02%) |
May 03, 2004 | 40.28 | 40.66 | 40.26 | 40.66 | 517,853 | +0.43(+1.06%) |
Apr 30, 2004 | 40.70 | 40.71 | 40.13 | 40.23 | 225,904 | -0.30(-0.73%) |
Apr 29, 2004 | 40.82 | 41.10 | 40.27 | 40.53 | 219,825 | -0.30(-0.73%) |
Apr 28, 2004 | 41.30 | 41.30 | 40.75 | 40.83 | 202,001 | -0.62(-1.48%) |
Apr 27, 2004 | 41.27 | 41.68 | 41.27 | 41.44 | 205,041 | +0.12(+0.28%) |
Apr 26, 2004 | 41.46 | 41.60 | 41.09 | 41.33 | 225,075 | -0.07(-0.17%) |
Apr 23, 2004 | 41.46 | 41.46 | 41.12 | 41.40 | 447,940 | -0.07(-0.17%) |
Apr 22, 2004 | 40.81 | 41.62 | 40.73 | 41.47 | 553,776 | +0.71(+1.74%) |
Apr 21, 2004 | 40.66 | 40.88 | 40.42 | 40.76 | 405,108 | +0.23(+0.57%) |
Apr 20, 2004 | 41.28 | 41.39 | 40.51 | 40.53 | 243,728 | -0.62(-1.50%) |
Apr 19, 2004 | 41.21 | 41.24 | 40.96 | 41.15 | 226,457 | -0.07(-0.18%) |
Apr 16, 2004 | 40.94 | 41.28 | 40.94 | 41.22 | 138,029 | +0.21(+0.51%) |
Apr 15, 2004 | 41.07 | 41.23 | 40.60 | 41.01 | 291,948 | -0.07(-0.18%) |
Apr 14, 2004 | 41.05 | 41.26 | 40.74 | 41.08 | 281,309 | -0.10(-0.25%) |
Apr 13, 2004 | 42.02 | 42.04 | 41.14 | 41.18 | 197,994 | -0.77(-1.83%) |
Apr 12, 2004 | 41.86 | 42.06 | 41.80 | 41.95 | 369,046 | +0.18(+0.43%) |
Apr 08, 2004 | 41.92 | 42.04 | 41.49 | 41.77 | 316,957 | -0.07(-0.17%) |
Apr 07, 2004 | 42.05 | 42.05 | 41.63 | 41.84 | 252,709 | -0.20(-0.46%) |
Apr 06, 2004 | 41.94 | 42.04 | 41.83 | 42.04 | 236,128 | +0.00(+0.00%) |
Apr 05, 2004 | 41.82 | 42.04 | 41.70 | 42.04 | 230,187 | +0.27(+0.64%) |
Apr 02, 2004 | 41.91 | 41.94 | 41.49 | 41.77 | 179,756 | +0.27(+0.66%) |
Apr 01, 2004 | 41.43 | 41.70 | 41.37 | 41.49 | 789,905 | +0.18(+0.44%) |
Mar 31, 2004 | 41.31 | 41.48 | 41.11 | 41.31 | 173,677 | +0.01(+0.04%) |
Mar 30, 2004 | 41.02 | 41.33 | 40.89 | 41.30 | 227,147 | +0.33(+0.81%) |
Mar 29, 2004 | 40.66 | 41.15 | 40.66 | 40.96 | 412,292 | +0.31(+0.77%) |
Mar 26, 2004 | 40.60 | 40.94 | 40.47 | 40.65 | 214,298 | +0.05(+0.12%) |
Mar 25, 2004 | 40.21 | 40.73 | 40.20 | 40.60 | 285,731 | +0.53(+1.32%) |
Mar 24, 2004 | 40.26 | 40.39 | 39.94 | 40.07 | 437,853 | -0.29(-0.72%) |
Mar 23, 2004 | 40.39 | 40.58 | 40.20 | 40.36 | 1,554,664 | -0.04(-0.09%) |
Mar 22, 2004 | 40.65 | 40.73 | 40.17 | 40.40 | 520,478 | -0.64(-1.55%) |
Mar 19, 2004 | 41.42 | 41.44 | 40.95 | 41.04 | 290,567 | -0.42(-1.01%) |
Mar 18, 2004 | 41.17 | 41.54 | 41.03 | 41.46 | 222,173 | +0.06(+0.14%) |
Mar 17, 2004 | 41.05 | 41.47 | 40.97 | 41.40 | 294,159 | +0.52(+1.27%) |
Mar 16, 2004 | 40.76 | 40.91 | 40.56 | 40.88 | 336,576 | +0.28(+0.70%) |
Mar 15, 2004 | 41.06 | 41.06 | 40.44 | 40.60 | 465,487 | -0.51(-1.25%) |
Mar 12, 2004 | 40.65 | 41.17 | 40.65 | 41.11 | 669,561 | +0.63(+1.56%) |
Mar 11, 2004 | 40.89 | 41.27 | 40.46 | 40.48 | 557,369 | -0.56(-1.36%) |
Mar 10, 2004 | 41.88 | 41.91 | 41.04 | 41.04 | 218,167 | -0.85(-2.02%) |
Mar 09, 2004 | 42.09 | 42.09 | 41.70 | 41.88 | 224,108 | -0.17(-0.41%) |
Mar 08, 2004 | 42.47 | 42.54 | 42.05 | 42.06 | 278,822 | -0.41(-0.97%) |
Mar 05, 2004 | 42.10 | 42.61 | 42.06 | 42.47 | 251,189 | +0.22(+0.51%) |
Mar 04, 2004 | 42.17 | 42.27 | 42.06 | 42.25 | 335,471 | +0.12(+0.29%) |
Mar 03, 2004 | 41.99 | 42.20 | 41.80 | 42.13 | 215,127 | +0.09(+0.21%) |
Mar 02, 2004 | 42.12 | 42.19 | 41.87 | 42.04 | 297,475 | -0.14(-0.33%) |