Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 37.36 | 37.40 | 37.07 | 37.14 | 10,890 | -0.12(-0.33%) |
May 27, 2004 | 37.69 | 37.69 | 37.26 | 37.26 | 11,495 | -0.52(-1.38%) |
May 26, 2004 | 38.14 | 38.47 | 37.69 | 37.79 | 8,954 | -0.48(-1.25%) |
May 25, 2004 | 37.36 | 38.26 | 37.36 | 38.26 | 5,687 | +1.03(+2.77%) |
May 24, 2004 | 36.57 | 37.31 | 36.57 | 37.23 | 3,388 | +0.79(+2.18%) |
May 21, 2004 | 36.86 | 36.86 | 36.43 | 36.44 | 10,043 | -0.25(-0.68%) |
May 20, 2004 | 37.36 | 37.62 | 36.69 | 36.69 | 7,260 | -0.83(-2.22%) |
May 19, 2004 | 38.31 | 38.51 | 37.52 | 37.52 | 5,445 | -0.74(-1.94%) |
May 18, 2004 | 37.19 | 38.26 | 37.19 | 38.26 | 5,203 | +1.20(+3.23%) |
May 17, 2004 | 36.98 | 37.19 | 36.49 | 37.07 | 9,317 | -0.06(-0.16%) |
May 14, 2004 | 37.85 | 37.85 | 37.12 | 37.12 | 7,865 | -0.73(-1.92%) |
May 13, 2004 | 37.77 | 38.10 | 37.60 | 37.85 | 7,865 | +0.08(+0.22%) |
May 12, 2004 | 36.78 | 37.77 | 36.38 | 37.77 | 14,883 | +0.96(+2.60%) |
May 11, 2004 | 36.78 | 36.94 | 36.57 | 36.81 | 7,502 | +0.24(+0.66%) |
May 10, 2004 | 37.19 | 37.19 | 36.53 | 36.57 | 6,292 | -0.47(-1.27%) |
May 07, 2004 | 38.02 | 38.26 | 37.02 | 37.04 | 8,591 | -0.98(-2.57%) |
May 06, 2004 | 39.17 | 39.17 | 38.02 | 38.02 | 5,929 | -1.29(-3.28%) |
May 05, 2004 | 39.50 | 39.65 | 39.29 | 39.31 | 2,299 | -0.09(-0.23%) |
May 04, 2004 | 38.99 | 39.50 | 38.97 | 39.40 | 4,235 | +0.06(+0.15%) |
May 03, 2004 | 39.01 | 39.42 | 39.01 | 39.34 | 3,267 | +0.17(+0.42%) |
Apr 30, 2004 | 39.38 | 39.75 | 38.93 | 39.17 | 7,018 | -0.08(-0.21%) |
Apr 29, 2004 | 39.46 | 40.07 | 39.26 | 39.26 | 7,018 | -0.17(-0.42%) |
Apr 28, 2004 | 40.12 | 40.17 | 39.42 | 39.42 | 7,260 | -0.79(-1.95%) |
Apr 27, 2004 | 39.13 | 40.21 | 39.13 | 40.21 | 7,139 | +1.16(+2.96%) |
Apr 26, 2004 | 38.84 | 39.09 | 38.72 | 39.05 | 1,694 | +0.32(+0.83%) |
Apr 23, 2004 | 39.05 | 39.05 | 38.72 | 38.73 | 2,420 | -0.51(-1.31%) |
Apr 22, 2004 | 37.85 | 39.26 | 37.85 | 39.24 | 6,776 | +1.47(+3.90%) |
Apr 21, 2004 | 37.64 | 37.85 | 37.36 | 37.77 | 4,235 | +0.25(+0.66%) |
Apr 20, 2004 | 38.06 | 38.39 | 37.52 | 37.52 | 3,630 | -0.45(-1.20%) |
Apr 19, 2004 | 37.69 | 37.98 | 37.69 | 37.98 | 4,598 | +0.19(+0.50%) |
Apr 16, 2004 | 37.19 | 37.79 | 37.19 | 37.79 | 5,445 | -0.15(-0.39%) |
Apr 15, 2004 | 38.41 | 38.42 | 37.77 | 37.93 | 4,356 | -0.45(-1.18%) |
Apr 14, 2004 | 38.14 | 38.60 | 38.02 | 38.39 | 6,655 | +0.04(+0.11%) |
Apr 13, 2004 | 39.88 | 40.08 | 38.25 | 38.35 | 6,655 | -1.40(-3.51%) |
Apr 12, 2004 | 39.13 | 39.74 | 39.13 | 39.74 | 2,904 | +0.20(+0.50%) |
Apr 08, 2004 | 39.67 | 39.88 | 39.50 | 39.55 | 4,235 | -0.21(-0.52%) |
Apr 07, 2004 | 39.67 | 39.75 | 39.26 | 39.75 | 4,477 | -0.01(-0.02%) |
Apr 06, 2004 | 39.83 | 40.08 | 39.59 | 39.76 | 3,993 | +0.09(+0.23%) |
Apr 05, 2004 | 39.09 | 39.67 | 39.09 | 39.67 | 4,114 | +0.37(+0.95%) |
Apr 02, 2004 | 38.84 | 39.34 | 38.51 | 39.30 | 8,591 | +1.12(+2.92%) |
Apr 01, 2004 | 37.81 | 38.22 | 37.81 | 38.18 | 3,872 | +0.58(+1.54%) |
Mar 31, 2004 | 37.56 | 38.02 | 37.56 | 37.60 | 4,114 | -0.10(-0.26%) |
Mar 30, 2004 | 37.89 | 37.89 | 37.70 | 37.70 | 1,573 | -0.19(-0.50%) |
Mar 29, 2004 | 37.41 | 38.01 | 37.40 | 37.89 | 3,751 | +0.49(+1.30%) |
Mar 26, 2004 | 37.69 | 37.85 | 37.40 | 37.41 | 2,662 | -0.17(-0.44%) |
Mar 25, 2004 | 36.86 | 37.74 | 36.65 | 37.57 | 8,954 | +0.88(+2.39%) |
Mar 24, 2004 | 37.07 | 37.07 | 36.49 | 36.69 | 5,445 | -0.54(-1.44%) |
Mar 23, 2004 | 36.86 | 38.39 | 36.86 | 37.23 | 7,986 | +0.55(+1.51%) |
Mar 22, 2004 | 38.10 | 38.10 | 36.68 | 36.68 | 8,833 | -1.19(-3.14%) |
Mar 19, 2004 | 38.55 | 38.55 | 37.81 | 37.87 | 8,712 | -0.26(-0.69%) |
Mar 18, 2004 | 38.68 | 38.68 | 38.02 | 38.13 | 3,146 | -0.70(-1.81%) |
Mar 17, 2004 | 38.64 | 39.04 | 38.31 | 38.83 | 4,719 | +0.57(+1.49%) |
Mar 16, 2004 | 38.43 | 39.01 | 38.00 | 38.26 | 8,107 | -0.17(-0.43%) |
Mar 15, 2004 | 40.17 | 40.17 | 38.37 | 38.43 | 9,922 | -1.89(-4.69%) |
Mar 12, 2004 | 39.36 | 40.33 | 39.05 | 40.32 | 6,655 | +0.97(+2.46%) |
Mar 11, 2004 | 38.01 | 39.88 | 38.01 | 39.36 | 8,591 | +1.50(+3.97%) |
Mar 10, 2004 | 40.08 | 40.08 | 37.85 | 37.85 | 9,075 | -1.69(-4.28%) |
Mar 09, 2004 | 38.06 | 39.66 | 38.06 | 39.55 | 15,367 | +1.28(+3.35%) |
Mar 08, 2004 | 39.05 | 39.06 | 38.26 | 38.26 | 1,452 | -0.99(-2.53%) |
Mar 05, 2004 | 38.22 | 39.26 | 38.22 | 39.26 | 3,267 | +0.83(+2.15%) |
Mar 04, 2004 | 37.96 | 38.43 | 37.79 | 38.43 | 2,662 | +0.50(+1.31%) |
Mar 03, 2004 | 38.22 | 38.22 | 37.40 | 37.93 | 7,139 | -0.66(-1.71%) |
Mar 02, 2004 | 38.83 | 39.05 | 38.59 | 38.59 | 2,662 | -0.25(-0.64%) |