Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 36.49 | 36.78 | 36.25 | 36.30 | 160,481 | -0.42(-1.13%) |
May 27, 2004 | 36.59 | 36.74 | 36.04 | 36.71 | 169,686 | +0.24(+0.65%) |
May 26, 2004 | 36.57 | 36.57 | 35.88 | 36.47 | 111,511 | -0.03(-0.09%) |
May 25, 2004 | 35.76 | 36.59 | 35.73 | 36.51 | 241,076 | +0.63(+1.75%) |
May 24, 2004 | 35.38 | 35.91 | 35.38 | 35.88 | 178,890 | +0.56(+1.58%) |
May 21, 2004 | 35.51 | 35.56 | 35.23 | 35.32 | 120,243 | -0.09(-0.26%) |
May 20, 2004 | 35.41 | 35.71 | 35.18 | 35.41 | 87,439 | +0.07(+0.19%) |
May 19, 2004 | 35.66 | 36.01 | 35.21 | 35.35 | 238,716 | -0.14(-0.41%) |
May 18, 2004 | 35.29 | 35.58 | 35.17 | 35.49 | 84,489 | +0.19(+0.53%) |
May 17, 2004 | 35.59 | 35.77 | 35.13 | 35.30 | 271,403 | -0.44(-1.23%) |
May 14, 2004 | 35.59 | 35.82 | 35.38 | 35.75 | 296,065 | +0.03(+0.07%) |
May 13, 2004 | 35.57 | 35.80 | 35.39 | 35.72 | 280,725 | +0.14(+0.41%) |
May 12, 2004 | 35.66 | 35.66 | 35.01 | 35.58 | 204,732 | -0.04(-0.12%) |
May 11, 2004 | 35.64 | 36.10 | 35.36 | 35.62 | 242,020 | +0.06(+0.17%) |
May 10, 2004 | 35.68 | 36.24 | 35.36 | 35.56 | 482,743 | -0.01(-0.02%) |
May 07, 2004 | 36.74 | 37.19 | 35.56 | 35.57 | 399,670 | -1.31(-3.56%) |
May 06, 2004 | 36.76 | 37.34 | 36.30 | 36.88 | 473,893 | +0.11(+0.30%) |
May 05, 2004 | 37.02 | 37.19 | 36.44 | 36.77 | 337,956 | -0.31(-0.82%) |
May 04, 2004 | 37.10 | 37.33 | 36.69 | 37.08 | 308,455 | -0.45(-1.20%) |
May 03, 2004 | 36.61 | 37.52 | 36.19 | 37.52 | 437,549 | +0.87(+2.38%) |
Apr 30, 2004 | 37.10 | 37.14 | 36.51 | 36.65 | 223,376 | -0.45(-1.21%) |
Apr 29, 2004 | 37.75 | 38.08 | 36.66 | 37.10 | 259,603 | -0.53(-1.40%) |
Apr 28, 2004 | 38.18 | 38.22 | 37.54 | 37.63 | 205,322 | -0.59(-1.55%) |
Apr 27, 2004 | 37.75 | 38.29 | 37.73 | 38.22 | 181,958 | +0.58(+1.53%) |
Apr 26, 2004 | 38.05 | 38.46 | 37.58 | 37.64 | 231,282 | -0.41(-1.07%) |
Apr 23, 2004 | 37.71 | 38.19 | 37.67 | 38.05 | 239,542 | +0.08(+0.22%) |
Apr 22, 2004 | 37.71 | 38.07 | 37.53 | 37.97 | 389,168 | +0.28(+0.74%) |
Apr 21, 2004 | 37.41 | 37.69 | 37.21 | 37.69 | 237,418 | +0.29(+0.77%) |
Apr 20, 2004 | 37.63 | 37.93 | 37.40 | 37.40 | 247,566 | -0.27(-0.72%) |
Apr 19, 2004 | 37.69 | 37.75 | 37.43 | 37.67 | 208,508 | -0.02(-0.05%) |
Apr 16, 2004 | 37.76 | 37.92 | 37.58 | 37.69 | 358,252 | +0.01(+0.02%) |
Apr 15, 2004 | 37.96 | 38.22 | 37.67 | 37.68 | 237,418 | -0.19(-0.51%) |
Apr 14, 2004 | 37.59 | 38.12 | 37.01 | 37.87 | 372,176 | +0.28(+0.74%) |
Apr 13, 2004 | 38.69 | 38.77 | 37.56 | 37.59 | 334,062 | -0.96(-2.48%) |
Apr 12, 2004 | 38.64 | 38.77 | 38.48 | 38.55 | 103,959 | -0.19(-0.48%) |
Apr 08, 2004 | 39.55 | 39.55 | 38.73 | 38.74 | 245,324 | -0.64(-1.64%) |
Apr 07, 2004 | 39.53 | 39.59 | 39.13 | 39.38 | 157,885 | -0.15(-0.39%) |
Apr 06, 2004 | 39.91 | 40.08 | 39.39 | 39.53 | 152,575 | -0.37(-0.93%) |
Apr 05, 2004 | 39.53 | 39.91 | 39.14 | 39.91 | 167,562 | +0.37(+0.94%) |
Apr 02, 2004 | 40.15 | 40.18 | 39.47 | 39.53 | 176,294 | -0.41(-1.02%) |
Apr 01, 2004 | 39.22 | 39.94 | 39.21 | 39.94 | 209,452 | +0.82(+2.10%) |
Mar 31, 2004 | 39.32 | 39.32 | 38.81 | 39.12 | 101,481 | -0.20(-0.52%) |
Mar 30, 2004 | 38.95 | 39.42 | 38.90 | 39.32 | 123,311 | +0.37(+0.96%) |
Mar 29, 2004 | 38.33 | 39.10 | 38.14 | 38.95 | 160,835 | +0.79(+2.07%) |
Mar 26, 2004 | 38.60 | 38.60 | 38.09 | 38.16 | 91,215 | -0.44(-1.14%) |
Mar 25, 2004 | 37.88 | 38.60 | 37.81 | 38.60 | 94,991 | +0.92(+2.43%) |
Mar 24, 2004 | 38.47 | 38.47 | 37.67 | 37.69 | 156,587 | -1.03(-2.65%) |
Mar 23, 2004 | 38.18 | 38.85 | 37.97 | 38.71 | 181,486 | +0.75(+1.96%) |
Mar 22, 2004 | 37.85 | 38.15 | 37.42 | 37.97 | 173,462 | +0.12(+0.31%) |
Mar 19, 2004 | 37.80 | 38.50 | 37.74 | 37.85 | 205,558 | -0.34(-0.89%) |
Mar 18, 2004 | 38.86 | 39.03 | 37.93 | 38.19 | 219,836 | -0.82(-2.11%) |
Mar 17, 2004 | 38.86 | 39.07 | 38.74 | 39.01 | 140,893 | +0.39(+1.01%) |
Mar 16, 2004 | 38.70 | 38.89 | 38.37 | 38.62 | 147,501 | +0.00(+0.00%) |
Mar 15, 2004 | 38.81 | 39.11 | 38.57 | 38.62 | 151,041 | -0.41(-1.04%) |
Mar 12, 2004 | 38.64 | 39.09 | 38.37 | 39.02 | 221,724 | +0.53(+1.39%) |
Mar 11, 2004 | 39.11 | 39.11 | 38.48 | 38.49 | 223,612 | -0.69(-1.75%) |
Mar 10, 2004 | 39.91 | 40.12 | 39.07 | 39.18 | 278,837 | -0.52(-1.30%) |
Mar 09, 2004 | 40.37 | 40.47 | 39.58 | 39.69 | 289,339 | -0.68(-1.68%) |
Mar 08, 2004 | 40.93 | 40.93 | 40.30 | 40.37 | 116,349 | -0.62(-1.51%) |
Mar 05, 2004 | 40.47 | 41.08 | 40.46 | 40.99 | 112,573 | +0.31(+0.77%) |
Mar 04, 2004 | 40.58 | 40.75 | 40.49 | 40.68 | 149,743 | +0.02(+0.04%) |
Mar 03, 2004 | 41.02 | 41.04 | 40.35 | 40.66 | 208,626 | -0.53(-1.30%) |
Mar 02, 2004 | 41.54 | 41.64 | 41.06 | 41.19 | 232,816 | -0.35(-0.84%) |