Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 37.23 | 37.66 | 37.16 | 37.18 | 148,900 | -0.05(-0.13%) |
May 27, 2004 | 36.60 | 37.24 | 36.51 | 37.23 | 164,800 | +0.64(+1.75%) |
May 26, 2004 | 36.35 | 36.92 | 36.00 | 36.59 | 75,400 | +0.00(+0.00%) |
May 25, 2004 | 36.46 | 36.61 | 36.10 | 36.59 | 133,800 | +0.26(+0.72%) |
May 24, 2004 | 36.20 | 36.72 | 36.13 | 36.33 | 123,500 | +0.12(+0.33%) |
May 21, 2004 | 37.13 | 37.27 | 35.80 | 36.21 | 206,900 | -0.83(-2.24%) |
May 20, 2004 | 37.40 | 37.56 | 36.85 | 37.04 | 155,600 | -0.51(-1.36%) |
May 19, 2004 | 37.34 | 37.78 | 37.09 | 37.55 | 159,300 | +0.42(+1.13%) |
May 18, 2004 | 36.89 | 37.40 | 36.46 | 37.13 | 106,100 | +0.45(+1.23%) |
May 17, 2004 | 36.97 | 37.05 | 36.46 | 36.68 | 58,500 | -0.46(-1.24%) |
May 14, 2004 | 37.10 | 37.35 | 36.91 | 37.14 | 101,500 | -0.28(-0.75%) |
May 13, 2004 | 36.71 | 37.53 | 36.63 | 37.42 | 119,400 | +0.35(+0.94%) |
May 12, 2004 | 37.22 | 37.41 | 36.36 | 37.07 | 158,400 | +0.02(+0.05%) |
May 11, 2004 | 36.87 | 37.15 | 36.50 | 37.05 | 247,900 | +0.19(+0.52%) |
May 10, 2004 | 37.30 | 37.31 | 36.79 | 36.86 | 245,700 | -0.57(-1.52%) |
May 07, 2004 | 38.79 | 38.79 | 36.94 | 37.43 | 310,400 | -1.18(-3.06%) |
May 06, 2004 | 38.42 | 38.75 | 38.05 | 38.61 | 93,800 | +0.17(+0.44%) |
May 05, 2004 | 38.50 | 38.76 | 38.34 | 38.44 | 139,800 | -0.25(-0.65%) |
May 04, 2004 | 38.41 | 38.78 | 38.04 | 38.69 | 56,100 | +0.58(+1.52%) |
May 03, 2004 | 38.26 | 38.98 | 37.84 | 38.11 | 175,000 | -0.31(-0.81%) |
Apr 30, 2004 | 38.28 | 39.07 | 38.06 | 38.42 | 69,800 | +0.40(+1.05%) |
Apr 29, 2004 | 38.56 | 39.00 | 38.00 | 38.02 | 103,200 | -0.87(-2.24%) |
Apr 28, 2004 | 37.81 | 39.12 | 37.80 | 38.89 | 168,900 | +0.83(+2.18%) |
Apr 27, 2004 | 38.47 | 38.47 | 37.80 | 38.06 | 140,500 | -0.20(-0.52%) |
Apr 26, 2004 | 38.43 | 38.43 | 38.00 | 38.26 | 61,400 | -0.05(-0.13%) |
Apr 23, 2004 | 37.97 | 38.61 | 37.89 | 38.31 | 54,900 | +0.20(+0.52%) |
Apr 22, 2004 | 38.49 | 38.76 | 38.00 | 38.11 | 83,700 | -0.18(-0.47%) |
Apr 21, 2004 | 37.63 | 38.44 | 37.30 | 38.29 | 79,800 | +0.66(+1.75%) |
Apr 20, 2004 | 38.35 | 39.13 | 37.40 | 37.63 | 113,100 | -0.89(-2.31%) |
Apr 19, 2004 | 38.49 | 38.73 | 38.04 | 38.52 | 172,000 | +0.09(+0.23%) |
Apr 16, 2004 | 37.33 | 38.46 | 36.95 | 38.43 | 130,800 | +1.10(+2.95%) |
Apr 15, 2004 | 37.09 | 38.23 | 36.80 | 37.33 | 173,900 | +0.09(+0.24%) |
Apr 14, 2004 | 36.05 | 37.24 | 35.98 | 37.24 | 153,100 | +0.77(+2.11%) |
Apr 13, 2004 | 35.71 | 36.54 | 35.54 | 36.47 | 116,400 | +0.67(+1.87%) |
Apr 12, 2004 | 36.18 | 36.59 | 35.58 | 35.80 | 69,600 | -0.61(-1.68%) |
Apr 08, 2004 | 37.02 | 37.02 | 36.36 | 36.41 | 85,000 | -0.31(-0.84%) |
Apr 07, 2004 | 36.37 | 37.15 | 36.28 | 36.72 | 37,700 | +0.28(+0.77%) |
Apr 06, 2004 | 36.25 | 36.93 | 36.25 | 36.44 | 84,500 | +0.10(+0.28%) |
Apr 05, 2004 | 36.48 | 36.75 | 36.28 | 36.34 | 122,400 | -0.16(-0.44%) |
Apr 02, 2004 | 36.21 | 36.95 | 36.21 | 36.50 | 86,800 | +0.22(+0.61%) |
Apr 01, 2004 | 35.85 | 36.57 | 35.75 | 36.28 | 113,900 | +0.28(+0.78%) |
Mar 31, 2004 | 35.06 | 37.02 | 34.98 | 36.00 | 101,400 | +0.94(+2.68%) |
Mar 30, 2004 | 34.30 | 35.06 | 34.03 | 35.06 | 89,100 | +0.50(+1.45%) |
Mar 29, 2004 | 35.05 | 35.05 | 34.30 | 34.56 | 78,200 | -0.32(-0.92%) |
Mar 26, 2004 | 34.97 | 35.06 | 34.65 | 34.88 | 54,300 | -0.10(-0.29%) |
Mar 25, 2004 | 34.83 | 35.27 | 34.77 | 34.98 | 124,400 | -0.02(-0.06%) |
Mar 24, 2004 | 35.24 | 35.35 | 34.62 | 35.00 | 73,900 | -0.24(-0.68%) |
Mar 23, 2004 | 35.46 | 35.75 | 35.24 | 35.24 | 49,400 | -0.36(-1.01%) |
Mar 22, 2004 | 36.33 | 36.33 | 35.21 | 35.60 | 92,100 | -0.73(-2.01%) |
Mar 19, 2004 | 36.71 | 36.73 | 36.12 | 36.33 | 105,400 | -0.01(-0.03%) |
Mar 18, 2004 | 35.56 | 36.50 | 35.54 | 36.34 | 58,600 | +0.63(+1.76%) |
Mar 17, 2004 | 35.07 | 36.03 | 34.50 | 35.71 | 102,500 | +1.24(+3.60%) |
Mar 16, 2004 | 35.28 | 35.30 | 34.29 | 34.47 | 69,600 | -0.60(-1.71%) |
Mar 15, 2004 | 35.95 | 35.95 | 34.82 | 35.07 | 84,100 | -0.79(-2.20%) |
Mar 12, 2004 | 35.06 | 36.11 | 34.81 | 35.86 | 76,400 | +0.72(+2.05%) |
Mar 11, 2004 | 36.19 | 36.31 | 35.14 | 35.14 | 59,700 | -0.94(-2.61%) |
Mar 10, 2004 | 36.54 | 36.80 | 36.06 | 36.08 | 59,100 | -0.63(-1.72%) |
Mar 09, 2004 | 37.04 | 37.04 | 36.57 | 36.71 | 55,900 | -0.19(-0.51%) |
Mar 08, 2004 | 37.51 | 37.60 | 36.86 | 36.90 | 66,400 | -0.59(-1.57%) |
Mar 05, 2004 | 36.70 | 37.83 | 36.10 | 37.49 | 249,300 | +0.79(+2.15%) |
Mar 04, 2004 | 36.47 | 36.89 | 36.44 | 36.70 | 164,400 | +0.18(+0.49%) |
Mar 03, 2004 | 36.05 | 36.65 | 35.85 | 36.52 | 193,500 | +0.45(+1.25%) |
Mar 02, 2004 | 35.99 | 36.80 | 35.61 | 36.07 | 317,400 | -0.04(-0.11%) |