Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 42.51 | 42.57 | 42.37 | 42.44 | 899,003 | -0.04(-0.10%) |
May 27, 2004 | 42.54 | 42.67 | 42.25 | 42.48 | 422,066 | +0.11(+0.26%) |
May 26, 2004 | 42.15 | 42.41 | 42.12 | 42.37 | 1,075,118 | +0.15(+0.36%) |
May 25, 2004 | 41.53 | 42.25 | 41.41 | 42.22 | 502,433 | +0.70(+1.69%) |
May 24, 2004 | 41.18 | 41.76 | 41.18 | 41.52 | 502,571 | +0.09(+0.23%) |
May 21, 2004 | 41.47 | 41.66 | 41.30 | 41.42 | 454,490 | +0.08(+0.19%) |
May 20, 2004 | 41.24 | 41.38 | 41.15 | 41.35 | 580,999 | +0.26(+0.63%) |
May 19, 2004 | 41.55 | 41.81 | 41.09 | 41.09 | 911,612 | -0.18(-0.44%) |
May 18, 2004 | 41.19 | 41.33 | 41.14 | 41.27 | 564,232 | +0.30(+0.74%) |
May 17, 2004 | 41.11 | 41.17 | 40.85 | 40.96 | 345,024 | -0.47(-1.13%) |
May 14, 2004 | 41.42 | 41.64 | 41.14 | 41.43 | 206,737 | +0.12(+0.28%) |
May 13, 2004 | 41.26 | 41.65 | 41.14 | 41.32 | 380,081 | -0.04(-0.09%) |
May 12, 2004 | 41.10 | 41.35 | 40.59 | 41.35 | 772,771 | +0.14(+0.35%) |
May 11, 2004 | 40.98 | 41.21 | 40.98 | 41.21 | 390,750 | +0.33(+0.81%) |
May 10, 2004 | 41.24 | 41.24 | 40.54 | 40.88 | 625,616 | -0.58(-1.41%) |
May 07, 2004 | 42.11 | 42.31 | 41.46 | 41.46 | 578,227 | -0.79(-1.88%) |
May 06, 2004 | 42.37 | 42.48 | 41.97 | 42.25 | 1,219,502 | -0.46(-1.08%) |
May 05, 2004 | 42.59 | 42.77 | 42.56 | 42.72 | 550,653 | +0.12(+0.29%) |
May 04, 2004 | 42.44 | 42.89 | 42.34 | 42.59 | 2,716,687 | +0.19(+0.44%) |
May 03, 2004 | 42.20 | 42.49 | 42.09 | 42.41 | 827,643 | +0.38(+0.91%) |
Apr 30, 2004 | 42.40 | 42.48 | 42.00 | 42.02 | 731,202 | -0.30(-0.72%) |
Apr 29, 2004 | 42.65 | 42.88 | 42.07 | 42.33 | 2,143,309 | -0.34(-0.80%) |
Apr 28, 2004 | 43.07 | 43.07 | 42.49 | 42.67 | 507,698 | -0.56(-1.30%) |
Apr 27, 2004 | 43.16 | 43.44 | 43.03 | 43.23 | 684,645 | +0.13(+0.30%) |
Apr 26, 2004 | 43.19 | 43.34 | 42.93 | 43.10 | 1,870,199 | -0.04(-0.08%) |
Apr 23, 2004 | 43.20 | 43.20 | 42.85 | 43.14 | 426,915 | -0.17(-0.38%) |
Apr 22, 2004 | 42.44 | 43.34 | 42.44 | 43.30 | 387,563 | +0.76(+1.78%) |
Apr 21, 2004 | 42.37 | 42.63 | 42.27 | 42.54 | 495,643 | +0.17(+0.39%) |
Apr 20, 2004 | 43.10 | 43.30 | 42.38 | 42.38 | 590,975 | -0.54(-1.26%) |
Apr 19, 2004 | 42.98 | 43.04 | 42.77 | 42.92 | 485,667 | -0.16(-0.37%) |
Apr 16, 2004 | 42.89 | 43.12 | 42.72 | 43.08 | 1,444,668 | +0.32(+0.74%) |
Apr 15, 2004 | 42.77 | 43.03 | 42.40 | 42.76 | 571,715 | -0.01(-0.02%) |
Apr 14, 2004 | 42.75 | 42.98 | 42.46 | 42.77 | 494,535 | -0.11(-0.25%) |
Apr 13, 2004 | 43.71 | 43.73 | 42.84 | 42.88 | 252,048 | -0.73(-1.67%) |
Apr 12, 2004 | 43.53 | 43.76 | 43.50 | 43.60 | 519,892 | +0.13(+0.30%) |
Apr 08, 2004 | 43.84 | 43.84 | 43.25 | 43.47 | 161,981 | -0.10(-0.23%) |
Apr 07, 2004 | 43.74 | 43.74 | 43.37 | 43.58 | 1,293,772 | -0.12(-0.26%) |
Apr 06, 2004 | 43.66 | 43.78 | 43.55 | 43.69 | 285,580 | -0.11(-0.25%) |
Apr 05, 2004 | 43.62 | 43.80 | 43.47 | 43.80 | 299,021 | +0.22(+0.51%) |
Apr 02, 2004 | 43.67 | 43.81 | 43.35 | 43.58 | 682,289 | +0.14(+0.33%) |
Apr 01, 2004 | 43.29 | 43.55 | 43.24 | 43.43 | 1,537,645 | +0.19(+0.45%) |
Mar 31, 2004 | 43.12 | 43.32 | 42.94 | 43.24 | 347,241 | +0.12(+0.28%) |
Mar 30, 2004 | 42.87 | 43.13 | 42.76 | 43.11 | 412,920 | +0.19(+0.44%) |
Mar 29, 2004 | 42.61 | 42.93 | 42.52 | 42.93 | 646,955 | +0.55(+1.29%) |
Mar 26, 2004 | 42.22 | 42.56 | 42.22 | 42.38 | 535,827 | -0.18(-0.42%) |
Mar 25, 2004 | 42.25 | 42.60 | 42.08 | 42.56 | 441,742 | +0.59(+1.41%) |
Mar 24, 2004 | 42.15 | 42.29 | 41.86 | 41.97 | 1,496,353 | -0.15(-0.36%) |
Mar 23, 2004 | 42.40 | 42.50 | 42.12 | 42.12 | 364,007 | -0.14(-0.32%) |
Mar 22, 2004 | 42.69 | 42.69 | 42.05 | 42.25 | 907,456 | -0.67(-1.56%) |
Mar 19, 2004 | 43.30 | 43.34 | 42.84 | 42.93 | 327,288 | -0.43(-1.00%) |
Mar 18, 2004 | 43.19 | 43.40 | 42.95 | 43.36 | 620,489 | +0.05(+0.12%) |
Mar 17, 2004 | 42.95 | 43.37 | 42.95 | 43.31 | 450,194 | +0.55(+1.28%) |
Mar 16, 2004 | 42.78 | 42.87 | 42.41 | 42.76 | 345,024 | +0.23(+0.54%) |
Mar 15, 2004 | 43.01 | 43.01 | 42.44 | 42.53 | 3,204,986 | -0.61(-1.42%) |
Mar 12, 2004 | 42.67 | 43.14 | 42.65 | 43.14 | 595,548 | +0.59(+1.39%) |
Mar 11, 2004 | 43.01 | 43.28 | 42.47 | 42.55 | 532,501 | -0.67(-1.55%) |
Mar 10, 2004 | 43.92 | 43.92 | 43.14 | 43.22 | 1,134,008 | -0.58(-1.33%) |
Mar 09, 2004 | 44.10 | 44.12 | 43.74 | 43.81 | 537,628 | -0.26(-0.59%) |
Mar 08, 2004 | 44.36 | 44.53 | 44.07 | 44.07 | 375,231 | -0.38(-0.86%) |
Mar 05, 2004 | 44.05 | 44.57 | 43.92 | 44.45 | 525,850 | +0.22(+0.49%) |
Mar 04, 2004 | 44.11 | 44.23 | 44.00 | 44.23 | 653,745 | +0.17(+0.38%) |
Mar 03, 2004 | 43.98 | 44.14 | 43.74 | 44.07 | 325,902 | +0.03(+0.07%) |
Mar 02, 2004 | 44.15 | 44.20 | 43.87 | 44.04 | 507,975 | -0.17(-0.38%) |