Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 36.39 | 36.53 | 35.94 | 35.95 | 72,600 | -0.78(-2.12%) |
May 27, 2004 | 36.19 | 36.89 | 36.15 | 36.73 | 51,700 | +1.76(+5.03%) |
May 26, 2004 | 34.70 | 35.14 | 34.69 | 34.97 | 249,700 | -0.07(-0.20%) |
May 25, 2004 | 34.55 | 35.26 | 34.45 | 35.04 | 89,900 | +0.10(+0.29%) |
May 24, 2004 | 34.86 | 35.00 | 34.60 | 34.94 | 28,900 | +1.15(+3.40%) |
May 21, 2004 | 33.96 | 34.07 | 33.59 | 33.79 | 86,400 | -0.27(-0.79%) |
May 20, 2004 | 34.10 | 34.36 | 33.77 | 34.06 | 54,600 | -0.84(-2.41%) |
May 19, 2004 | 35.01 | 35.38 | 34.82 | 34.90 | 48,300 | +0.12(+0.35%) |
May 18, 2004 | 34.39 | 34.86 | 34.28 | 34.78 | 92,900 | +0.35(+1.02%) |
May 17, 2004 | 34.20 | 34.45 | 34.01 | 34.43 | 63,400 | -0.24(-0.69%) |
May 14, 2004 | 34.79 | 35.03 | 34.46 | 34.67 | 80,400 | +0.22(+0.64%) |
May 13, 2004 | 34.28 | 34.86 | 34.19 | 34.45 | 90,900 | -0.17(-0.49%) |
May 12, 2004 | 34.15 | 34.62 | 33.75 | 34.62 | 117,900 | -0.20(-0.57%) |
May 11, 2004 | 34.66 | 34.95 | 34.49 | 34.82 | 68,100 | +0.46(+1.34%) |
May 10, 2004 | 34.72 | 34.80 | 34.16 | 34.36 | 155,600 | -1.27(-3.56%) |
May 07, 2004 | 35.70 | 36.00 | 35.52 | 35.63 | 55,900 | -0.92(-2.52%) |
May 06, 2004 | 36.43 | 36.64 | 36.01 | 36.55 | 76,500 | -0.92(-2.46%) |
May 05, 2004 | 37.20 | 37.53 | 37.16 | 37.47 | 36,100 | +0.75(+2.04%) |
May 04, 2004 | 36.45 | 36.89 | 36.17 | 36.72 | 38,300 | -0.16(-0.43%) |
May 03, 2004 | 36.59 | 36.97 | 36.44 | 36.88 | 87,000 | +0.48(+1.32%) |
Apr 30, 2004 | 36.60 | 36.86 | 36.32 | 36.40 | 34,500 | +0.01(+0.03%) |
Apr 29, 2004 | 36.48 | 36.61 | 36.11 | 36.39 | 35,500 | -0.51(-1.38%) |
Apr 28, 2004 | 37.02 | 37.09 | 36.58 | 36.90 | 47,900 | +0.01(+0.03%) |
Apr 27, 2004 | 37.05 | 37.25 | 36.76 | 36.89 | 24,700 | -0.33(-0.89%) |
Apr 26, 2004 | 37.25 | 37.48 | 37.00 | 37.22 | 40,200 | +0.02(+0.05%) |
Apr 23, 2004 | 37.00 | 37.20 | 36.86 | 37.20 | 52,300 | +0.30(+0.81%) |
Apr 22, 2004 | 36.28 | 37.00 | 36.25 | 36.90 | 61,400 | +0.50(+1.37%) |
Apr 21, 2004 | 36.08 | 36.47 | 35.92 | 36.40 | 142,300 | -0.39(-1.06%) |
Apr 20, 2004 | 37.55 | 37.59 | 36.75 | 36.79 | 63,500 | -0.88(-2.34%) |
Apr 19, 2004 | 37.86 | 38.22 | 37.45 | 37.67 | 49,800 | -0.30(-0.79%) |
Apr 16, 2004 | 37.94 | 38.45 | 37.76 | 37.97 | 76,900 | +0.07(+0.18%) |
Apr 15, 2004 | 37.37 | 37.94 | 37.37 | 37.90 | 34,100 | +0.63(+1.69%) |
Apr 14, 2004 | 37.35 | 37.72 | 37.11 | 37.27 | 66,000 | -0.54(-1.43%) |
Apr 13, 2004 | 37.90 | 38.11 | 37.75 | 37.81 | 53,200 | -0.09(-0.24%) |
Apr 12, 2004 | 38.00 | 38.19 | 37.53 | 37.90 | 43,300 | +0.11(+0.29%) |
Apr 08, 2004 | 37.94 | 38.01 | 37.52 | 37.79 | 33,700 | +0.01(+0.03%) |
Apr 07, 2004 | 37.67 | 38.09 | 37.27 | 37.78 | 43,400 | +0.45(+1.21%) |
Apr 06, 2004 | 37.29 | 37.47 | 37.02 | 37.33 | 128,100 | -0.70(-1.84%) |
Apr 05, 2004 | 37.19 | 38.07 | 37.18 | 38.03 | 57,300 | +0.30(+0.80%) |
Apr 02, 2004 | 37.60 | 37.85 | 37.60 | 37.73 | 47,100 | +0.23(+0.61%) |
Apr 01, 2004 | 37.17 | 37.54 | 37.00 | 37.50 | 326,900 | +0.51(+1.38%) |
Mar 31, 2004 | 36.90 | 37.18 | 36.63 | 36.99 | 129,200 | +0.99(+2.75%) |
Mar 30, 2004 | 35.78 | 36.01 | 35.63 | 36.00 | 34,900 | -0.07(-0.19%) |
Mar 29, 2004 | 35.71 | 36.24 | 35.57 | 36.07 | 69,800 | +0.10(+0.28%) |
Mar 26, 2004 | 35.96 | 36.20 | 35.70 | 35.97 | 39,900 | +0.04(+0.11%) |
Mar 25, 2004 | 35.12 | 36.02 | 35.09 | 35.93 | 92,700 | +0.44(+1.24%) |
Mar 24, 2004 | 35.25 | 35.68 | 35.00 | 35.49 | 43,300 | -0.08(-0.22%) |
Mar 23, 2004 | 35.60 | 35.93 | 35.35 | 35.57 | 122,100 | +0.57(+1.63%) |
Mar 22, 2004 | 35.45 | 35.48 | 34.87 | 35.00 | 288,900 | -1.00(-2.78%) |
Mar 19, 2004 | 36.13 | 36.17 | 35.66 | 36.00 | 228,000 | -0.30(-0.83%) |
Mar 18, 2004 | 36.00 | 36.64 | 35.86 | 36.30 | 115,700 | -0.32(-0.87%) |
Mar 17, 2004 | 36.54 | 36.65 | 36.38 | 36.62 | 85,400 | +0.02(+0.05%) |
Mar 16, 2004 | 36.14 | 36.77 | 36.14 | 36.60 | 432,100 | -0.31(-0.84%) |
Mar 15, 2004 | 37.09 | 37.16 | 36.53 | 36.91 | 296,200 | -1.13(-2.97%) |
Mar 12, 2004 | 37.50 | 38.07 | 37.35 | 38.04 | 131,500 | -0.07(-0.18%) |
Mar 11, 2004 | 37.71 | 38.50 | 37.60 | 38.11 | 226,600 | -0.18(-0.47%) |
Mar 10, 2004 | 38.01 | 38.62 | 38.00 | 38.29 | 110,800 | -0.17(-0.44%) |
Mar 09, 2004 | 38.39 | 38.75 | 38.15 | 38.46 | 62,700 | -0.45(-1.16%) |
Mar 08, 2004 | 38.88 | 39.18 | 38.80 | 38.91 | 31,700 | -0.03(-0.08%) |
Mar 05, 2004 | 38.76 | 39.05 | 38.61 | 38.94 | 79,500 | +0.38(+0.99%) |
Mar 04, 2004 | 38.38 | 38.70 | 38.30 | 38.56 | 78,600 | -0.21(-0.54%) |
Mar 03, 2004 | 38.28 | 38.85 | 38.23 | 38.77 | 89,300 | +0.17(+0.44%) |
Mar 02, 2004 | 38.82 | 38.97 | 38.47 | 38.60 | 133,300 | -0.83(-2.10%) |