Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 41.31 | 41.62 | 41.22 | 41.42 | 363,101 | +0.14(+0.34%) |
May 27, 2004 | 41.32 | 41.64 | 41.05 | 41.28 | 1,717,779 | +0.02(+0.04%) |
May 26, 2004 | 41.07 | 41.28 | 40.83 | 41.27 | 899,808 | +0.19(+0.46%) |
May 25, 2004 | 40.21 | 41.19 | 40.15 | 41.08 | 1,182,264 | +0.83(+2.06%) |
May 24, 2004 | 40.21 | 40.30 | 39.89 | 40.25 | 639,598 | +0.52(+1.31%) |
May 21, 2004 | 39.43 | 39.85 | 39.41 | 39.73 | 806,450 | +0.38(+0.97%) |
May 20, 2004 | 39.39 | 39.52 | 39.14 | 39.35 | 534,720 | +0.12(+0.30%) |
May 19, 2004 | 39.85 | 40.22 | 39.18 | 39.23 | 612,187 | -0.24(-0.62%) |
May 18, 2004 | 39.04 | 39.49 | 39.04 | 39.47 | 372,238 | +0.46(+1.18%) |
May 17, 2004 | 38.70 | 39.33 | 38.58 | 39.01 | 703,161 | -0.42(-1.06%) |
May 14, 2004 | 39.52 | 39.95 | 39.20 | 39.43 | 517,637 | -0.09(-0.22%) |
May 13, 2004 | 39.81 | 40.02 | 39.45 | 39.52 | 1,246,224 | -0.40(-1.01%) |
May 12, 2004 | 39.69 | 39.92 | 38.79 | 39.92 | 1,065,070 | +0.18(+0.44%) |
May 11, 2004 | 39.18 | 39.80 | 39.18 | 39.75 | 1,258,539 | +0.80(+2.06%) |
May 10, 2004 | 39.45 | 39.59 | 38.68 | 38.94 | 2,002,221 | -0.76(-1.91%) |
May 07, 2004 | 40.58 | 41.09 | 39.70 | 39.70 | 1,536,228 | -1.16(-2.83%) |
May 06, 2004 | 41.11 | 41.17 | 40.36 | 40.86 | 1,591,051 | -0.50(-1.21%) |
May 05, 2004 | 41.48 | 41.71 | 41.36 | 41.36 | 773,080 | +0.00(+0.00%) |
May 04, 2004 | 41.13 | 41.97 | 41.12 | 41.36 | 2,458,283 | +0.18(+0.43%) |
May 03, 2004 | 40.78 | 41.34 | 40.72 | 41.18 | 1,588,270 | +0.45(+1.11%) |
Apr 30, 2004 | 41.43 | 41.49 | 40.73 | 40.73 | 3,301,679 | -0.49(-1.19%) |
Apr 29, 2004 | 42.04 | 42.20 | 41.01 | 41.22 | 1,111,153 | -0.64(-1.53%) |
Apr 28, 2004 | 42.77 | 42.77 | 41.86 | 41.86 | 543,062 | -1.00(-2.34%) |
Apr 27, 2004 | 42.83 | 43.14 | 42.63 | 42.86 | 1,101,619 | +0.13(+0.31%) |
Apr 26, 2004 | 42.94 | 43.17 | 42.56 | 42.73 | 427,061 | -0.12(-0.28%) |
Apr 23, 2004 | 43.20 | 43.20 | 42.51 | 42.85 | 454,075 | -0.24(-0.55%) |
Apr 22, 2004 | 42.31 | 43.32 | 42.31 | 43.08 | 646,352 | +0.67(+1.58%) |
Apr 21, 2004 | 41.91 | 42.41 | 41.60 | 42.41 | 1,007,864 | +0.51(+1.21%) |
Apr 20, 2004 | 42.72 | 43.11 | 41.72 | 41.91 | 1,227,949 | -0.75(-1.76%) |
Apr 19, 2004 | 42.40 | 42.78 | 42.12 | 42.66 | 942,712 | +0.20(+0.46%) |
Apr 16, 2004 | 42.24 | 42.70 | 41.94 | 42.47 | 597,885 | +0.40(+0.95%) |
Apr 15, 2004 | 42.14 | 42.41 | 41.80 | 42.07 | 785,792 | -0.11(-0.26%) |
Apr 14, 2004 | 42.18 | 42.49 | 41.74 | 42.18 | 2,179,402 | -0.14(-0.33%) |
Apr 13, 2004 | 43.40 | 43.48 | 42.22 | 42.31 | 1,533,050 | -0.96(-2.22%) |
Apr 12, 2004 | 43.37 | 43.66 | 43.18 | 43.28 | 1,264,498 | -0.03(-0.08%) |
Apr 08, 2004 | 43.82 | 43.91 | 43.30 | 43.31 | 1,007,467 | -0.34(-0.79%) |
Apr 07, 2004 | 43.41 | 43.83 | 43.14 | 43.65 | 845,779 | +0.12(+0.27%) |
Apr 06, 2004 | 43.80 | 43.80 | 43.37 | 43.53 | 866,040 | -0.40(-0.92%) |
Apr 05, 2004 | 44.01 | 44.05 | 43.64 | 43.94 | 1,080,564 | +0.01(+0.03%) |
Apr 02, 2004 | 44.16 | 44.20 | 43.78 | 43.93 | 1,311,773 | +0.48(+1.09%) |
Apr 01, 2004 | 43.04 | 43.54 | 43.04 | 43.45 | 532,336 | +0.37(+0.85%) |
Mar 31, 2004 | 42.98 | 43.17 | 42.69 | 43.08 | 1,004,686 | +0.10(+0.23%) |
Mar 30, 2004 | 42.55 | 42.98 | 42.54 | 42.98 | 549,816 | +0.49(+1.16%) |
Mar 29, 2004 | 42.05 | 42.54 | 42.04 | 42.49 | 729,380 | +0.70(+1.69%) |
Mar 26, 2004 | 41.68 | 42.02 | 41.57 | 41.79 | 566,501 | -0.05(-0.12%) |
Mar 25, 2004 | 41.28 | 41.85 | 41.16 | 41.84 | 587,556 | +0.78(+1.90%) |
Mar 24, 2004 | 41.28 | 41.39 | 40.90 | 41.06 | 783,011 | -0.29(-0.70%) |
Mar 23, 2004 | 41.24 | 41.60 | 41.08 | 41.35 | 696,010 | +0.24(+0.59%) |
Mar 22, 2004 | 41.51 | 41.60 | 40.99 | 41.10 | 988,795 | -0.61(-1.45%) |
Mar 19, 2004 | 42.05 | 42.19 | 41.58 | 41.71 | 1,006,275 | -0.24(-0.57%) |
Mar 18, 2004 | 42.19 | 42.25 | 41.59 | 41.95 | 1,170,743 | -0.25(-0.60%) |
Mar 17, 2004 | 41.81 | 42.36 | 41.70 | 42.20 | 1,065,070 | +0.58(+1.39%) |
Mar 16, 2004 | 41.79 | 41.97 | 41.21 | 41.62 | 1,646,668 | +0.10(+0.24%) |
Mar 15, 2004 | 42.39 | 42.40 | 41.46 | 41.52 | 834,656 | -1.11(-2.60%) |
Mar 12, 2004 | 41.75 | 42.64 | 41.62 | 42.63 | 1,687,189 | +1.17(+2.82%) |
Mar 11, 2004 | 41.82 | 42.51 | 41.46 | 41.46 | 904,575 | -0.44(-1.05%) |
Mar 10, 2004 | 42.92 | 43.11 | 41.90 | 41.90 | 548,624 | -1.01(-2.35%) |
Mar 09, 2004 | 43.11 | 43.28 | 42.75 | 42.91 | 585,967 | -0.23(-0.53%) |
Mar 08, 2004 | 43.70 | 43.84 | 43.13 | 43.13 | 584,775 | -0.41(-0.95%) |
Mar 05, 2004 | 43.31 | 43.87 | 43.23 | 43.55 | 620,927 | -0.01(-0.02%) |
Mar 04, 2004 | 43.08 | 43.56 | 42.87 | 43.56 | 603,050 | +0.48(+1.10%) |
Mar 03, 2004 | 42.94 | 43.22 | 42.61 | 43.08 | 930,794 | +0.04(+0.08%) |
Mar 02, 2004 | 43.17 | 43.38 | 42.97 | 43.04 | 728,983 | -0.21(-0.49%) |