Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 37.72 | 37.98 | 37.42 | 37.73 | 1,015,500 | -0.04(-0.11%) |
May 27, 2004 | 37.59 | 37.95 | 37.51 | 37.77 | 932,900 | +0.37(+0.99%) |
May 26, 2004 | 37.48 | 37.64 | 37.06 | 37.40 | 1,750,500 | -0.23(-0.61%) |
May 25, 2004 | 37.19 | 37.63 | 36.76 | 37.63 | 1,779,000 | +0.48(+1.29%) |
May 24, 2004 | 37.00 | 37.32 | 36.71 | 37.15 | 1,192,000 | +0.30(+0.80%) |
May 21, 2004 | 36.79 | 36.96 | 36.27 | 36.85 | 1,470,000 | +0.40(+1.11%) |
May 20, 2004 | 36.95 | 37.02 | 36.30 | 36.45 | 2,313,200 | -0.68(-1.83%) |
May 19, 2004 | 37.19 | 37.58 | 37.03 | 37.13 | 2,283,100 | +0.19(+0.51%) |
May 18, 2004 | 37.11 | 37.51 | 36.87 | 36.94 | 2,395,300 | +0.09(+0.24%) |
May 17, 2004 | 37.08 | 37.44 | 36.50 | 36.85 | 1,854,900 | -0.42(-1.13%) |
May 14, 2004 | 37.49 | 38.00 | 37.00 | 37.27 | 1,807,400 | -0.35(-0.93%) |
May 13, 2004 | 37.46 | 38.19 | 37.25 | 37.62 | 2,529,600 | +0.19(+0.51%) |
May 12, 2004 | 37.05 | 37.61 | 36.76 | 37.43 | 2,293,800 | +0.13(+0.35%) |
May 11, 2004 | 36.61 | 37.36 | 36.23 | 37.30 | 2,658,300 | +0.96(+2.64%) |
May 10, 2004 | 36.02 | 36.69 | 35.76 | 36.34 | 2,004,300 | +0.30(+0.83%) |
May 07, 2004 | 36.12 | 36.72 | 35.78 | 36.04 | 2,219,000 | -0.15(-0.41%) |
May 06, 2004 | 36.37 | 36.83 | 35.86 | 36.19 | 1,578,000 | -0.59(-1.60%) |
May 05, 2004 | 36.69 | 37.42 | 36.44 | 36.78 | 1,602,100 | +0.14(+0.38%) |
May 04, 2004 | 36.75 | 37.14 | 36.35 | 36.64 | 1,385,300 | -0.46(-1.24%) |
May 03, 2004 | 36.74 | 37.28 | 36.47 | 37.10 | 1,783,400 | +0.47(+1.28%) |
Apr 30, 2004 | 36.95 | 37.20 | 36.50 | 36.63 | 1,872,400 | -0.09(-0.25%) |
Apr 29, 2004 | 37.41 | 37.52 | 36.54 | 36.72 | 1,772,100 | -0.68(-1.82%) |
Apr 28, 2004 | 37.96 | 38.35 | 37.11 | 37.40 | 2,477,100 | -0.57(-1.50%) |
Apr 27, 2004 | 38.05 | 38.45 | 37.63 | 37.97 | 2,791,600 | +0.12(+0.32%) |
Apr 26, 2004 | 38.92 | 39.10 | 37.77 | 37.85 | 2,630,000 | -1.07(-2.75%) |
Apr 23, 2004 | 39.50 | 39.95 | 38.59 | 38.92 | 5,473,100 | -1.93(-4.72%) |
Apr 22, 2004 | 36.95 | 41.00 | 36.95 | 40.85 | 11,765,200 | +5.79(+16.51%) |
Apr 21, 2004 | 34.52 | 35.26 | 34.13 | 35.06 | 3,081,900 | +0.44(+1.27%) |
Apr 20, 2004 | 35.10 | 35.62 | 34.62 | 34.62 | 2,247,200 | -0.54(-1.54%) |
Apr 19, 2004 | 34.36 | 35.22 | 34.26 | 35.16 | 2,629,200 | +0.81(+2.36%) |
Apr 16, 2004 | 34.76 | 34.76 | 34.10 | 34.35 | 1,743,800 | -0.20(-0.58%) |
Apr 15, 2004 | 34.71 | 34.81 | 34.27 | 34.55 | 2,395,600 | -0.07(-0.20%) |
Apr 14, 2004 | 34.62 | 34.93 | 34.33 | 34.62 | 1,848,100 | -0.04(-0.12%) |
Apr 13, 2004 | 34.80 | 35.10 | 34.52 | 34.66 | 2,765,200 | -0.01(-0.03%) |
Apr 12, 2004 | 34.35 | 34.68 | 34.25 | 34.67 | 948,400 | +0.41(+1.20%) |
Apr 08, 2004 | 34.68 | 34.90 | 34.13 | 34.26 | 2,268,400 | -0.07(-0.20%) |
Apr 07, 2004 | 34.27 | 34.86 | 34.26 | 34.33 | 2,730,300 | -0.47(-1.35%) |
Apr 06, 2004 | 34.65 | 35.03 | 34.54 | 34.80 | 2,164,100 | -0.27(-0.77%) |
Apr 05, 2004 | 34.96 | 35.43 | 34.47 | 35.07 | 2,767,800 | -0.04(-0.11%) |
Apr 02, 2004 | 36.49 | 36.49 | 34.91 | 35.11 | 2,781,400 | -0.47(-1.32%) |
Apr 01, 2004 | 35.56 | 36.03 | 35.46 | 35.58 | 1,814,200 | -0.19(-0.53%) |
Mar 31, 2004 | 36.12 | 36.12 | 35.02 | 35.77 | 1,893,300 | +0.01(+0.03%) |
Mar 30, 2004 | 35.64 | 35.95 | 35.43 | 35.76 | 1,917,600 | +0.20(+0.56%) |
Mar 29, 2004 | 35.72 | 36.15 | 35.47 | 35.56 | 1,946,000 | +0.06(+0.17%) |
Mar 26, 2004 | 36.17 | 36.30 | 35.40 | 35.50 | 1,553,200 | -0.90(-2.47%) |
Mar 25, 2004 | 36.43 | 36.67 | 36.21 | 36.40 | 1,305,900 | +0.11(+0.30%) |
Mar 24, 2004 | 35.99 | 36.65 | 35.60 | 36.29 | 1,554,500 | +0.30(+0.83%) |
Mar 23, 2004 | 36.43 | 36.59 | 35.96 | 35.99 | 1,084,000 | -0.21(-0.58%) |
Mar 22, 2004 | 36.17 | 36.30 | 35.53 | 36.20 | 1,217,000 | -0.17(-0.47%) |
Mar 19, 2004 | 36.84 | 37.14 | 36.22 | 36.37 | 1,358,500 | -0.45(-1.22%) |
Mar 18, 2004 | 36.98 | 37.42 | 36.79 | 36.82 | 1,038,700 | -0.40(-1.07%) |
Mar 17, 2004 | 37.26 | 37.31 | 36.60 | 37.22 | 1,267,100 | +0.71(+1.94%) |
Mar 16, 2004 | 36.46 | 36.61 | 36.17 | 36.51 | 2,017,000 | +0.59(+1.64%) |
Mar 15, 2004 | 36.69 | 36.89 | 35.92 | 35.92 | 1,368,600 | -1.02(-2.76%) |
Mar 12, 2004 | 36.94 | 37.20 | 36.66 | 36.94 | 2,068,400 | +0.26(+0.71%) |
Mar 11, 2004 | 37.60 | 38.05 | 36.54 | 36.68 | 2,764,600 | -0.92(-2.45%) |
Mar 10, 2004 | 37.86 | 38.34 | 37.60 | 37.60 | 1,825,600 | -0.50(-1.31%) |
Mar 09, 2004 | 37.86 | 38.29 | 37.79 | 38.10 | 1,407,600 | +0.16(+0.42%) |
Mar 08, 2004 | 38.50 | 38.52 | 37.78 | 37.94 | 1,483,000 | -0.35(-0.91%) |
Mar 05, 2004 | 38.41 | 38.57 | 38.07 | 38.29 | 1,675,400 | -0.21(-0.55%) |
Mar 04, 2004 | 38.13 | 38.56 | 38.06 | 38.50 | 1,670,600 | +0.05(+0.13%) |
Mar 03, 2004 | 38.53 | 38.62 | 38.28 | 38.45 | 2,348,900 | -0.23(-0.59%) |
Mar 02, 2004 | 39.17 | 39.35 | 38.37 | 38.68 | 2,527,700 | -0.40(-1.02%) |