Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 37.91 | 37.92 | 37.83 | 37.87 | 3,885 | +0.03(+0.08%) |
May 27, 2004 | 37.93 | 37.97 | 37.73 | 37.84 | 30,304 | +0.22(+0.60%) |
May 26, 2004 | 37.53 | 37.72 | 37.53 | 37.62 | 66,955 | +0.05(+0.12%) |
May 25, 2004 | 36.89 | 37.57 | 36.88 | 37.57 | 127,695 | +0.57(+1.54%) |
May 24, 2004 | 37.14 | 37.14 | 36.85 | 37.00 | 39,759 | -0.05(-0.13%) |
May 21, 2004 | 37.07 | 37.09 | 37.05 | 37.05 | 6,604 | +0.23(+0.63%) |
May 20, 2004 | 36.82 | 36.85 | 36.79 | 36.82 | 11,914 | -0.09(-0.25%) |
May 19, 2004 | 37.16 | 37.28 | 36.91 | 36.91 | 77,316 | +0.02(+0.04%) |
May 18, 2004 | 36.79 | 36.91 | 36.79 | 36.89 | 13,857 | +0.36(+0.97%) |
May 17, 2004 | 36.66 | 36.72 | 36.54 | 36.54 | 48,177 | -0.42(-1.15%) |
May 14, 2004 | 36.88 | 37.11 | 36.84 | 36.96 | 39,500 | -0.02(-0.04%) |
May 13, 2004 | 36.95 | 37.14 | 36.89 | 36.98 | 68,121 | -0.02(-0.06%) |
May 12, 2004 | 36.87 | 37.00 | 36.34 | 37.00 | 36,909 | +0.09(+0.25%) |
May 11, 2004 | 36.79 | 36.96 | 36.77 | 36.91 | 98,037 | +0.42(+1.14%) |
May 10, 2004 | 36.71 | 36.77 | 36.48 | 36.49 | 78,870 | -0.74(-1.99%) |
May 07, 2004 | 37.66 | 37.70 | 37.16 | 37.23 | 7,252 | -0.45(-1.19%) |
May 06, 2004 | 37.80 | 37.80 | 37.44 | 37.68 | 5,698 | -0.21(-0.55%) |
May 05, 2004 | 37.90 | 37.93 | 37.88 | 37.89 | 1,424 | +0.08(+0.20%) |
May 04, 2004 | 37.76 | 37.81 | 37.76 | 37.81 | 1,036 | +0.19(+0.51%) |
May 03, 2004 | 37.56 | 37.75 | 37.56 | 37.62 | 9,972 | +0.20(+0.54%) |
Apr 30, 2004 | 37.70 | 37.70 | 37.42 | 37.42 | 8,547 | +0.01(+0.02%) |
Apr 29, 2004 | 37.96 | 38.06 | 37.41 | 37.41 | 22,404 | -0.55(-1.44%) |
Apr 28, 2004 | 38.18 | 38.19 | 37.96 | 37.96 | 15,411 | -0.49(-1.29%) |
Apr 27, 2004 | 38.45 | 38.66 | 38.44 | 38.45 | 29,268 | +0.19(+0.48%) |
Apr 26, 2004 | 38.57 | 38.62 | 38.23 | 38.27 | 58,537 | -0.25(-0.64%) |
Apr 23, 2004 | 38.53 | 38.53 | 38.28 | 38.51 | 74,855 | +0.00(+0.00%) |
Apr 22, 2004 | 37.97 | 38.55 | 37.97 | 38.51 | 125,364 | +0.58(+1.53%) |
Apr 21, 2004 | 37.73 | 37.94 | 37.73 | 37.94 | 5,698 | +0.05(+0.12%) |
Apr 20, 2004 | 38.42 | 38.42 | 37.89 | 37.89 | 50,378 | -0.42(-1.09%) |
Apr 19, 2004 | 38.22 | 38.31 | 38.09 | 38.31 | 23,311 | +0.03(+0.08%) |
Apr 16, 2004 | 38.18 | 38.29 | 38.14 | 38.28 | 53,616 | +0.27(+0.71%) |
Apr 15, 2004 | 38.18 | 38.22 | 38.01 | 38.01 | 1,554 | +0.16(+0.43%) |
Apr 14, 2004 | 37.97 | 38.21 | 37.84 | 37.84 | 31,859 | -0.30(-0.79%) |
Apr 13, 2004 | 38.84 | 38.84 | 38.07 | 38.14 | 7,900 | -0.47(-1.22%) |
Apr 12, 2004 | 38.68 | 38.68 | 38.62 | 38.62 | 5,827 | +0.12(+0.30%) |
Apr 08, 2004 | 38.52 | 38.65 | 38.43 | 38.50 | 48,954 | -0.02(-0.06%) |
Apr 07, 2004 | 38.49 | 38.54 | 38.46 | 38.52 | 33,024 | -0.21(-0.54%) |
Apr 06, 2004 | 38.61 | 38.75 | 38.59 | 38.73 | 32,247 | -0.05(-0.12%) |
Apr 05, 2004 | 38.65 | 38.78 | 38.54 | 38.78 | 40,795 | +0.22(+0.58%) |
Apr 02, 2004 | 38.57 | 38.68 | 38.45 | 38.55 | 44,032 | +0.29(+0.77%) |
Apr 01, 2004 | 38.18 | 38.33 | 38.18 | 38.26 | 80,295 | +0.27(+0.71%) |
Mar 31, 2004 | 37.97 | 38.16 | 37.97 | 37.99 | 63,459 | -0.02(-0.04%) |
Mar 30, 2004 | 37.90 | 38.01 | 37.82 | 38.01 | 42,090 | +0.19(+0.49%) |
Mar 29, 2004 | 37.76 | 37.89 | 37.67 | 37.82 | 129,119 | +0.24(+0.64%) |
Mar 26, 2004 | 37.53 | 37.64 | 37.53 | 37.58 | 78,741 | +0.10(+0.27%) |
Mar 25, 2004 | 37.14 | 37.53 | 37.12 | 37.48 | 61,775 | +0.42(+1.13%) |
Mar 24, 2004 | 36.91 | 37.07 | 36.91 | 37.06 | 25,642 | -0.14(-0.37%) |
Mar 23, 2004 | 37.19 | 37.26 | 37.02 | 37.20 | 14,893 | +0.08(+0.21%) |
Mar 22, 2004 | 37.37 | 37.37 | 36.86 | 37.12 | 22,145 | -0.52(-1.37%) |
Mar 19, 2004 | 38.00 | 38.00 | 37.64 | 37.64 | 24,865 | -0.36(-0.93%) |
Mar 18, 2004 | 37.95 | 38.00 | 37.73 | 38.00 | 11,785 | -0.14(-0.36%) |
Mar 17, 2004 | 37.89 | 38.14 | 37.89 | 38.14 | 31,470 | +0.71(+1.90%) |
Mar 16, 2004 | 37.68 | 37.68 | 37.41 | 37.43 | 7,122 | +0.02(+0.04%) |
Mar 15, 2004 | 37.87 | 37.87 | 37.40 | 37.41 | 18,131 | -0.42(-1.12%) |
Mar 12, 2004 | 37.73 | 37.92 | 37.67 | 37.84 | 4,403 | +0.16(+0.43%) |
Mar 11, 2004 | 38.09 | 38.11 | 37.64 | 37.67 | 4,791 | -0.44(-1.15%) |
Mar 10, 2004 | 38.65 | 38.65 | 38.07 | 38.11 | 8,547 | -0.55(-1.42%) |
Mar 09, 2004 | 38.72 | 38.72 | 38.61 | 38.66 | 10,878 | -0.28(-0.71%) |
Mar 08, 2004 | 39.22 | 39.22 | 38.94 | 38.94 | 8,677 | -0.29(-0.73%) |
Mar 05, 2004 | 38.92 | 39.32 | 38.92 | 39.23 | 3,367 | +0.16(+0.41%) |
Mar 04, 2004 | 38.99 | 39.09 | 38.95 | 39.06 | 15,152 | +0.20(+0.52%) |
Mar 03, 2004 | 38.74 | 38.86 | 38.74 | 38.86 | 1,683 | -0.12(-0.32%) |
Mar 02, 2004 | 39.11 | 39.11 | 38.91 | 38.99 | 2,849 | -0.13(-0.34%) |