Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 40.03 | 40.11 | 39.69 | 39.70 | 115,076 | -0.33(-0.83%) |
May 27, 2004 | 39.64 | 40.33 | 39.55 | 40.03 | 199,715 | +0.48(+1.21%) |
May 26, 2004 | 39.55 | 39.66 | 39.29 | 39.55 | 155,932 | +0.04(+0.11%) |
May 25, 2004 | 39.04 | 39.59 | 39.04 | 39.51 | 186,721 | +0.35(+0.89%) |
May 24, 2004 | 38.91 | 39.19 | 38.53 | 39.16 | 114,842 | +0.31(+0.79%) |
May 21, 2004 | 38.82 | 39.24 | 38.73 | 38.85 | 190,701 | -0.05(-0.13%) |
May 20, 2004 | 38.70 | 38.93 | 38.62 | 38.90 | 306,012 | +0.20(+0.51%) |
May 19, 2004 | 38.57 | 39.17 | 38.56 | 38.70 | 312,919 | +0.22(+0.58%) |
May 18, 2004 | 37.96 | 38.74 | 37.96 | 38.48 | 201,706 | +0.61(+1.60%) |
May 17, 2004 | 38.35 | 38.35 | 37.56 | 37.88 | 149,494 | -0.56(-1.47%) |
May 14, 2004 | 38.52 | 38.58 | 38.17 | 38.44 | 126,080 | -0.17(-0.44%) |
May 13, 2004 | 38.67 | 38.78 | 38.35 | 38.61 | 160,030 | -0.06(-0.15%) |
May 12, 2004 | 38.48 | 38.75 | 37.88 | 38.67 | 178,760 | +0.13(+0.33%) |
May 11, 2004 | 38.10 | 38.98 | 37.98 | 38.54 | 187,072 | +0.57(+1.51%) |
May 10, 2004 | 38.78 | 38.78 | 37.76 | 37.97 | 245,489 | -0.90(-2.31%) |
May 07, 2004 | 39.14 | 39.49 | 38.87 | 38.87 | 179,814 | -0.34(-0.87%) |
May 06, 2004 | 39.98 | 39.99 | 38.95 | 39.21 | 182,272 | -0.85(-2.11%) |
May 05, 2004 | 39.83 | 40.40 | 39.63 | 40.05 | 149,494 | +0.26(+0.67%) |
May 04, 2004 | 40.12 | 40.40 | 39.64 | 39.79 | 160,849 | -0.33(-0.83%) |
May 03, 2004 | 38.99 | 40.17 | 38.87 | 40.12 | 421,674 | +1.13(+2.89%) |
Apr 30, 2004 | 39.38 | 39.46 | 38.19 | 38.99 | 738,925 | -0.25(-0.63%) |
Apr 29, 2004 | 40.96 | 40.98 | 38.35 | 39.24 | 442,980 | -1.72(-4.19%) |
Apr 28, 2004 | 42.20 | 42.20 | 40.74 | 40.96 | 236,709 | -1.32(-3.11%) |
Apr 27, 2004 | 42.28 | 42.71 | 42.22 | 42.27 | 121,398 | +0.08(+0.18%) |
Apr 26, 2004 | 42.57 | 42.76 | 41.92 | 42.20 | 252,044 | -0.29(-0.68%) |
Apr 23, 2004 | 42.91 | 42.92 | 42.11 | 42.49 | 237,060 | -0.42(-0.98%) |
Apr 22, 2004 | 42.16 | 43.21 | 42.16 | 42.91 | 163,659 | +0.85(+2.03%) |
Apr 21, 2004 | 42.20 | 42.21 | 41.77 | 42.05 | 115,779 | +0.07(+0.16%) |
Apr 20, 2004 | 41.69 | 42.86 | 41.69 | 41.98 | 243,615 | +0.29(+0.70%) |
Apr 19, 2004 | 41.69 | 41.75 | 41.23 | 41.69 | 74,688 | +0.00(+0.00%) |
Apr 16, 2004 | 41.56 | 41.90 | 41.00 | 41.69 | 115,661 | +0.21(+0.49%) |
Apr 15, 2004 | 41.51 | 42.54 | 41.43 | 41.49 | 253,917 | +0.17(+0.41%) |
Apr 14, 2004 | 41.00 | 41.51 | 40.87 | 41.32 | 168,810 | +0.44(+1.07%) |
Apr 13, 2004 | 42.76 | 42.78 | 40.83 | 40.88 | 274,404 | -1.79(-4.20%) |
Apr 12, 2004 | 42.63 | 43.05 | 42.60 | 42.68 | 72,581 | +0.14(+0.32%) |
Apr 08, 2004 | 43.10 | 43.15 | 42.40 | 42.54 | 88,268 | -0.54(-1.25%) |
Apr 07, 2004 | 43.03 | 43.33 | 42.69 | 43.08 | 97,984 | +0.03(+0.06%) |
Apr 06, 2004 | 43.31 | 43.35 | 42.88 | 43.05 | 239,518 | -0.44(-1.02%) |
Apr 05, 2004 | 43.05 | 43.52 | 43.02 | 43.50 | 74,805 | +0.53(+1.23%) |
Apr 02, 2004 | 42.56 | 43.35 | 42.54 | 42.97 | 94,355 | +0.62(+1.47%) |
Apr 01, 2004 | 41.94 | 42.53 | 41.92 | 42.34 | 120,929 | +0.29(+0.69%) |
Mar 31, 2004 | 42.28 | 42.28 | 41.69 | 42.05 | 153,708 | -0.16(-0.38%) |
Mar 30, 2004 | 42.28 | 42.28 | 41.94 | 42.22 | 215,168 | -0.23(-0.54%) |
Mar 29, 2004 | 41.92 | 42.63 | 41.92 | 42.45 | 231,558 | +0.53(+1.26%) |
Mar 26, 2004 | 41.30 | 42.04 | 41.26 | 41.92 | 151,367 | +0.62(+1.49%) |
Mar 25, 2004 | 40.92 | 41.51 | 40.83 | 41.30 | 224,768 | +0.52(+1.28%) |
Mar 24, 2004 | 40.84 | 41.19 | 40.51 | 40.78 | 266,326 | -0.05(-0.13%) |
Mar 23, 2004 | 40.83 | 41.13 | 40.58 | 40.83 | 158,859 | +0.10(+0.25%) |
Mar 22, 2004 | 41.79 | 41.79 | 40.56 | 40.73 | 151,835 | -1.14(-2.71%) |
Mar 19, 2004 | 41.94 | 42.07 | 41.75 | 41.87 | 134,626 | -0.16(-0.39%) |
Mar 18, 2004 | 42.10 | 42.10 | 41.57 | 42.03 | 126,315 | -0.02(-0.04%) |
Mar 17, 2004 | 41.87 | 42.11 | 41.87 | 42.04 | 150,547 | +0.19(+0.45%) |
Mar 16, 2004 | 41.62 | 41.92 | 41.46 | 41.86 | 120,695 | +0.37(+0.89%) |
Mar 15, 2004 | 41.98 | 42.04 | 41.45 | 41.49 | 166,820 | -0.45(-1.08%) |
Mar 12, 2004 | 41.81 | 42.24 | 41.81 | 41.94 | 260,707 | +0.13(+0.31%) |
Mar 11, 2004 | 42.11 | 42.64 | 41.81 | 41.81 | 301,095 | -0.42(-0.99%) |
Mar 10, 2004 | 42.68 | 43.12 | 42.16 | 42.23 | 225,587 | -0.53(-1.24%) |
Mar 09, 2004 | 43.41 | 43.41 | 42.59 | 42.76 | 111,564 | -0.48(-1.11%) |
Mar 08, 2004 | 44.12 | 44.17 | 42.97 | 43.24 | 172,907 | -0.96(-2.16%) |
Mar 05, 2004 | 43.74 | 44.23 | 43.71 | 44.20 | 101,145 | +0.40(+0.92%) |
Mar 04, 2004 | 43.56 | 43.86 | 43.47 | 43.80 | 95,994 | +0.16(+0.37%) |
Mar 03, 2004 | 43.56 | 43.84 | 43.39 | 43.63 | 218,563 | -0.88(-1.98%) |
Mar 02, 2004 | 44.08 | 44.57 | 44.03 | 44.51 | 178,409 | +0.51(+1.16%) |