Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 39.97 | 40.24 | 39.31 | 40.10 | 61,541 | +0.38(+0.96%) |
May 27, 2004 | 40.24 | 40.35 | 39.15 | 39.72 | 81,810 | -0.48(-1.19%) |
May 26, 2004 | 39.90 | 40.31 | 39.90 | 40.20 | 85,115 | +0.16(+0.41%) |
May 25, 2004 | 39.22 | 40.17 | 38.85 | 40.03 | 260,779 | +0.83(+2.12%) |
May 24, 2004 | 39.11 | 39.23 | 39.01 | 39.20 | 205,921 | +0.82(+2.13%) |
May 21, 2004 | 38.77 | 38.78 | 37.81 | 38.39 | 143,498 | -0.16(-0.42%) |
May 20, 2004 | 39.42 | 39.42 | 36.30 | 38.55 | 352,871 | -0.79(-2.01%) |
May 19, 2004 | 39.15 | 39.69 | 39.01 | 39.34 | 315,784 | +0.19(+0.49%) |
May 18, 2004 | 39.35 | 39.49 | 38.28 | 39.15 | 1,316,603 | -2.45(-5.89%) |
May 17, 2004 | 41.80 | 42.89 | 41.19 | 41.60 | 2,433,747 | -0.57(-1.36%) |
May 14, 2004 | 41.46 | 42.36 | 41.35 | 42.17 | 319,530 | +0.95(+2.31%) |
May 13, 2004 | 39.35 | 41.37 | 39.35 | 41.22 | 365,796 | +2.53(+6.55%) |
May 12, 2004 | 38.69 | 39.11 | 36.14 | 38.69 | 251,526 | +2.64(+7.33%) |
May 11, 2004 | 36.77 | 36.77 | 35.68 | 36.04 | 268,564 | +2.27(+6.73%) |
May 10, 2004 | 34.21 | 34.29 | 32.68 | 33.77 | 294,267 | -0.42(-1.23%) |
May 07, 2004 | 35.06 | 35.62 | 34.18 | 34.19 | 89,227 | -1.35(-3.79%) |
May 06, 2004 | 35.95 | 35.95 | 35.40 | 35.54 | 123,009 | -0.44(-1.21%) |
May 05, 2004 | 35.54 | 36.08 | 35.16 | 35.98 | 114,416 | +0.57(+1.62%) |
May 04, 2004 | 34.16 | 36.08 | 34.16 | 35.40 | 212,383 | +1.42(+4.17%) |
May 03, 2004 | 32.69 | 34.56 | 32.48 | 33.99 | 210,107 | +0.95(+2.89%) |
Apr 30, 2004 | 34.11 | 35.13 | 31.80 | 33.03 | 291,550 | -1.82(-5.23%) |
Apr 29, 2004 | 36.49 | 37.23 | 32.07 | 34.86 | 533,309 | -1.63(-4.48%) |
Apr 28, 2004 | 40.39 | 40.39 | 36.08 | 36.49 | 255,418 | -3.88(-9.61%) |
Apr 27, 2004 | 40.48 | 40.99 | 40.18 | 40.37 | 96,644 | +0.14(+0.34%) |
Apr 26, 2004 | 39.69 | 40.51 | 39.58 | 40.24 | 89,080 | +0.60(+1.51%) |
Apr 23, 2004 | 40.17 | 40.44 | 39.49 | 39.64 | 53,830 | -0.34(-0.85%) |
Apr 22, 2004 | 38.43 | 40.10 | 38.43 | 39.98 | 93,780 | +1.58(+4.11%) |
Apr 21, 2004 | 38.26 | 39.97 | 38.15 | 38.40 | 216,643 | -0.95(-2.42%) |
Apr 20, 2004 | 40.85 | 41.12 | 39.24 | 39.35 | 108,468 | -1.47(-3.60%) |
Apr 19, 2004 | 40.71 | 41.23 | 40.17 | 40.82 | 94,662 | +0.59(+1.46%) |
Apr 16, 2004 | 39.84 | 40.33 | 38.85 | 40.24 | 115,812 | +0.33(+0.82%) |
Apr 15, 2004 | 38.74 | 40.48 | 38.64 | 39.91 | 150,842 | +1.08(+2.77%) |
Apr 14, 2004 | 41.27 | 42.21 | 38.13 | 38.84 | 497,544 | -2.78(-6.68%) |
Apr 13, 2004 | 43.44 | 43.83 | 40.65 | 41.61 | 191,306 | -1.63(-3.78%) |
Apr 12, 2004 | 43.85 | 44.24 | 43.12 | 43.25 | 340,900 | +0.64(+1.50%) |
Apr 08, 2004 | 41.60 | 42.93 | 41.53 | 42.61 | 355,074 | +1.85(+4.54%) |
Apr 07, 2004 | 40.48 | 41.38 | 40.31 | 40.76 | 146,068 | +0.61(+1.53%) |
Apr 06, 2004 | 39.49 | 40.51 | 39.45 | 40.14 | 98,554 | +0.52(+1.31%) |
Apr 05, 2004 | 40.37 | 40.58 | 39.56 | 39.63 | 156,497 | -0.65(-1.62%) |
Apr 02, 2004 | 41.19 | 41.37 | 38.94 | 40.28 | 184,036 | -0.57(-1.40%) |
Apr 01, 2004 | 41.05 | 41.05 | 40.71 | 40.85 | 91,797 | -0.27(-0.66%) |
Mar 31, 2004 | 41.60 | 41.74 | 40.66 | 41.12 | 104,943 | +0.20(+0.50%) |
Mar 30, 2004 | 40.37 | 41.40 | 39.56 | 40.92 | 166,998 | -0.07(-0.17%) |
Mar 29, 2004 | 39.75 | 41.53 | 39.75 | 40.99 | 156,497 | +1.24(+3.12%) |
Mar 26, 2004 | 39.49 | 40.06 | 38.94 | 39.75 | 76,889 | +0.74(+1.88%) |
Mar 25, 2004 | 38.92 | 39.63 | 38.81 | 39.01 | 86,877 | +0.19(+0.49%) |
Mar 24, 2004 | 39.72 | 40.14 | 38.81 | 38.82 | 106,632 | -0.90(-2.26%) |
Mar 23, 2004 | 38.13 | 40.03 | 38.13 | 39.72 | 173,681 | +2.00(+5.31%) |
Mar 22, 2004 | 38.13 | 38.33 | 36.79 | 37.72 | 181,759 | -1.12(-2.88%) |
Mar 19, 2004 | 39.35 | 39.83 | 38.81 | 38.84 | 70,647 | -0.74(-1.86%) |
Mar 18, 2004 | 41.52 | 41.52 | 38.67 | 39.57 | 127,342 | -0.87(-2.15%) |
Mar 17, 2004 | 41.87 | 42.06 | 40.17 | 40.44 | 158,039 | +0.26(+0.64%) |
Mar 16, 2004 | 38.13 | 40.22 | 38.06 | 40.18 | 210,180 | +2.94(+7.90%) |
Mar 15, 2004 | 38.88 | 38.97 | 36.81 | 37.24 | 394,290 | -1.77(-4.54%) |
Mar 12, 2004 | 40.74 | 41.55 | 38.60 | 39.01 | 308,808 | -1.39(-3.44%) |
Mar 11, 2004 | 38.13 | 42.50 | 37.04 | 40.40 | 415,587 | -0.37(-0.90%) |
Mar 10, 2004 | 43.85 | 44.25 | 39.63 | 40.77 | 235,296 | -2.71(-6.23%) |
Mar 09, 2004 | 44.66 | 44.94 | 43.23 | 43.48 | 248,221 | -0.75(-1.69%) |
Mar 08, 2004 | 43.03 | 45.28 | 42.21 | 44.23 | 344,058 | +2.48(+5.94%) |
Mar 05, 2004 | 42.01 | 42.40 | 41.69 | 41.75 | 146,729 | -0.12(-0.29%) |
Mar 04, 2004 | 42.47 | 42.47 | 41.27 | 41.87 | 136,815 | -0.59(-1.38%) |
Mar 03, 2004 | 43.03 | 43.36 | 40.97 | 42.46 | 201,661 | -0.49(-1.14%) |
Mar 02, 2004 | 43.64 | 44.25 | 42.83 | 42.95 | 163,473 | -0.35(-0.82%) |