Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 36.23 | 36.23 | 36.23 | 36.23 | 0 | +0.07(+0.19%) |
May 27, 2004 | 36.16 | 36.16 | 36.16 | 36.16 | 0 | +0.26(+0.72%) |
May 26, 2004 | 35.90 | 35.90 | 35.90 | 35.90 | 0 | +0.07(+0.20%) |
May 25, 2004 | 35.83 | 35.83 | 35.83 | 35.83 | 0 | +0.57(+1.62%) |
May 24, 2004 | 35.26 | 35.26 | 35.26 | 35.26 | 0 | +0.22(+0.63%) |
May 21, 2004 | 35.04 | 35.04 | 35.04 | 35.04 | 0 | +0.24(+0.69%) |
May 20, 2004 | 34.80 | 34.80 | 34.80 | 34.80 | 0 | -0.08(-0.23%) |
May 19, 2004 | 34.88 | 34.88 | 34.88 | 34.88 | 0 | +0.03(+0.09%) |
May 18, 2004 | 34.85 | 34.85 | 34.85 | 34.85 | 0 | +0.28(+0.81%) |
May 17, 2004 | 34.57 | 34.57 | 34.57 | 34.57 | 0 | -0.41(-1.17%) |
May 14, 2004 | 34.98 | 34.98 | 34.98 | 34.98 | 0 | -0.06(-0.17%) |
May 13, 2004 | 35.04 | 35.04 | 35.04 | 35.04 | 0 | -0.11(-0.31%) |
May 12, 2004 | 35.15 | 35.15 | 35.15 | 35.15 | 0 | +0.08(+0.23%) |
May 11, 2004 | 35.07 | 35.07 | 35.07 | 35.07 | 0 | +0.30(+0.86%) |
May 10, 2004 | 34.77 | 34.77 | 34.77 | 34.77 | 0 | -0.61(-1.72%) |
May 07, 2004 | 35.38 | 35.38 | 35.38 | 35.38 | 0 | -0.69(-1.91%) |
May 06, 2004 | 36.07 | 36.07 | 36.07 | 36.07 | 0 | -0.39(-1.07%) |
May 05, 2004 | 36.46 | 36.46 | 36.46 | 36.46 | 0 | +0.02(+0.05%) |
May 04, 2004 | 36.44 | 36.44 | 36.44 | 36.44 | 0 | +0.21(+0.58%) |
May 03, 2004 | 36.23 | 36.23 | 36.23 | 36.23 | 0 | +0.10(+0.28%) |
Apr 30, 2004 | 36.13 | 36.13 | 36.13 | 36.13 | 0 | -0.19(-0.52%) |
Apr 29, 2004 | 36.32 | 36.32 | 36.32 | 36.32 | 0 | -0.40(-1.09%) |
Apr 28, 2004 | 36.72 | 36.72 | 36.72 | 36.72 | 0 | -0.56(-1.50%) |
Apr 27, 2004 | 37.28 | 37.28 | 37.28 | 37.28 | 0 | +0.06(+0.16%) |
Apr 26, 2004 | 37.22 | 37.22 | 37.22 | 37.22 | 0 | -0.16(-0.43%) |
Apr 23, 2004 | 37.38 | 37.38 | 37.38 | 37.38 | 0 | -0.07(-0.19%) |
Apr 22, 2004 | 37.45 | 37.45 | 37.45 | 37.45 | 0 | +0.55(+1.49%) |
Apr 21, 2004 | 36.90 | 36.90 | 36.90 | 36.90 | 0 | +0.28(+0.76%) |
Apr 20, 2004 | 36.62 | 36.62 | 36.62 | 36.62 | 0 | -0.37(-1.00%) |
Apr 19, 2004 | 36.99 | 36.99 | 36.99 | 36.99 | 0 | +0.07(+0.19%) |
Apr 16, 2004 | 36.92 | 36.92 | 36.92 | 36.92 | 0 | +0.19(+0.52%) |
Apr 15, 2004 | 36.73 | 36.73 | 36.73 | 36.73 | 0 | -0.03(-0.08%) |
Apr 14, 2004 | 36.76 | 36.76 | 36.76 | 36.76 | 0 | -0.24(-0.65%) |
Apr 13, 2004 | 37.00 | 37.00 | 37.00 | 37.00 | 0 | -0.48(-1.28%) |
Apr 12, 2004 | 37.48 | 37.48 | 37.48 | 37.48 | 0 | +0.14(+0.37%) |
Apr 08, 2004 | 37.34 | 37.34 | 37.34 | 37.34 | 0 | -0.16(-0.43%) |
Apr 07, 2004 | 37.50 | 37.50 | 37.50 | 37.50 | 0 | -0.05(-0.13%) |
Apr 06, 2004 | 37.55 | 37.55 | 37.55 | 37.55 | 0 | -0.08(-0.21%) |
Apr 05, 2004 | 37.63 | 37.63 | 37.63 | 37.63 | 0 | +0.20(+0.53%) |
Apr 02, 2004 | 37.43 | 37.43 | 37.43 | 37.43 | 0 | +0.11(+0.29%) |
Apr 01, 2004 | 37.32 | 37.32 | 37.32 | 37.32 | 0 | +0.29(+0.78%) |
Mar 31, 2004 | 37.03 | 37.03 | 37.03 | 37.03 | 0 | +0.15(+0.41%) |
Mar 30, 2004 | 36.88 | 36.88 | 36.88 | 36.88 | 0 | +0.22(+0.60%) |
Mar 29, 2004 | 36.66 | 36.66 | 36.66 | 36.66 | 0 | +0.39(+1.08%) |
Mar 26, 2004 | 36.27 | 36.27 | 36.27 | 36.27 | 0 | +0.06(+0.17%) |
Mar 25, 2004 | 36.21 | 36.21 | 36.21 | 36.21 | 0 | +0.47(+1.32%) |
Mar 24, 2004 | 35.74 | 35.74 | 35.74 | 35.74 | 0 | -0.16(-0.45%) |
Mar 23, 2004 | 35.90 | 35.90 | 35.90 | 35.90 | 0 | +0.06(+0.17%) |
Mar 22, 2004 | 35.84 | 35.84 | 35.84 | 35.84 | 0 | -0.45(-1.24%) |
Mar 19, 2004 | 36.29 | 36.29 | 36.29 | 36.29 | 0 | -0.14(-0.38%) |
Mar 18, 2004 | 36.43 | 36.43 | 36.43 | 36.43 | 0 | -0.02(-0.05%) |
Mar 17, 2004 | 36.45 | 36.45 | 36.45 | 36.45 | 0 | +0.41(+1.14%) |
Mar 16, 2004 | 36.04 | 36.04 | 36.04 | 36.04 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 36.04 | 36.04 | 36.04 | 36.04 | 0 | -0.50(-1.37%) |
Mar 12, 2004 | 36.54 | 36.54 | 36.54 | 36.54 | 0 | +0.45(+1.25%) |
Mar 11, 2004 | 36.09 | 36.09 | 36.09 | 36.09 | 0 | -0.39(-1.07%) |
Mar 10, 2004 | 36.48 | 36.48 | 36.48 | 36.48 | 0 | -0.54(-1.46%) |
Mar 09, 2004 | 37.02 | 37.02 | 37.02 | 37.02 | 0 | -0.27(-0.72%) |
Mar 08, 2004 | 37.29 | 37.29 | 37.29 | 37.29 | 0 | -0.16(-0.43%) |
Mar 05, 2004 | 37.45 | 37.45 | 37.45 | 37.45 | 0 | +0.18(+0.48%) |
Mar 04, 2004 | 37.27 | 37.27 | 37.27 | 37.27 | 0 | +0.17(+0.46%) |
Mar 03, 2004 | 37.10 | 37.10 | 37.10 | 37.10 | 0 | -0.06(-0.16%) |
Mar 02, 2004 | 37.16 | 37.16 | 37.16 | 37.16 | 0 | -0.20(-0.54%) |