Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 37.90 | 37.90 | 37.71 | 37.78 | 1,842 | -0.04(-0.11%) |
May 27, 2004 | 37.89 | 37.89 | 37.77 | 37.82 | 4,536 | +0.34(+0.90%) |
May 26, 2004 | 37.40 | 37.49 | 37.33 | 37.48 | 2,126 | +0.43(+1.16%) |
May 25, 2004 | 37.05 | 37.05 | 37.05 | 37.05 | 141 | +0.26(+0.71%) |
May 24, 2004 | 37.25 | 37.25 | 36.79 | 36.79 | 992 | -0.30(-0.80%) |
May 21, 2004 | 37.23 | 37.31 | 37.04 | 37.09 | 31,185 | -0.01(-0.02%) |
May 20, 2004 | 36.97 | 37.09 | 36.97 | 37.09 | 708 | -0.01(-0.04%) |
May 19, 2004 | 37.30 | 37.30 | 37.09 | 37.11 | 11,198 | -0.11(-0.28%) |
May 18, 2004 | 37.11 | 37.22 | 37.11 | 37.21 | 2,976 | +0.16(+0.42%) |
May 17, 2004 | 37.06 | 37.09 | 36.96 | 37.06 | 2,409 | -0.20(-0.55%) |
May 14, 2004 | 36.90 | 37.26 | 36.90 | 37.26 | 6,804 | +0.19(+0.51%) |
May 13, 2004 | 37.19 | 37.19 | 37.07 | 37.07 | 1,559 | -0.16(-0.44%) |
May 12, 2004 | 37.29 | 37.29 | 36.79 | 37.23 | 62,938 | -0.17(-0.45%) |
May 11, 2004 | 37.50 | 37.50 | 37.35 | 37.40 | 40,966 | -0.10(-0.26%) |
May 10, 2004 | 37.71 | 37.71 | 37.49 | 37.50 | 4,536 | -0.37(-0.97%) |
May 07, 2004 | 38.14 | 38.14 | 37.84 | 37.87 | 2,835 | -0.22(-0.57%) |
May 06, 2004 | 38.14 | 38.14 | 38.01 | 38.09 | 1,559 | -0.23(-0.59%) |
May 05, 2004 | 38.26 | 38.31 | 38.25 | 38.31 | 2,126 | +0.15(+0.39%) |
May 04, 2004 | 38.14 | 38.17 | 38.14 | 38.17 | 850 | -0.14(-0.37%) |
May 03, 2004 | 38.17 | 38.35 | 38.17 | 38.31 | 8,646 | +0.12(+0.31%) |
Apr 30, 2004 | 38.21 | 38.31 | 38.08 | 38.19 | 1,984 | +0.18(+0.48%) |
Apr 29, 2004 | 38.07 | 38.07 | 38.00 | 38.00 | 2,693 | +0.06(+0.17%) |
Apr 28, 2004 | 38.27 | 38.27 | 37.88 | 37.94 | 3,969 | -0.39(-1.01%) |
Apr 27, 2004 | 38.29 | 38.50 | 38.29 | 38.33 | 3,827 | +0.04(+0.09%) |
Apr 26, 2004 | 38.32 | 38.41 | 38.29 | 38.29 | 2,126 | +0.02(+0.06%) |
Apr 23, 2004 | 38.07 | 38.31 | 38.07 | 38.27 | 2,409 | +0.06(+0.17%) |
Apr 22, 2004 | 37.80 | 38.21 | 37.80 | 38.21 | 3,118 | +0.32(+0.86%) |
Apr 21, 2004 | 37.76 | 37.90 | 37.76 | 37.88 | 3,118 | -0.29(-0.76%) |
Apr 20, 2004 | 38.11 | 38.17 | 38.11 | 38.17 | 567 | +0.13(+0.33%) |
Apr 19, 2004 | 37.85 | 38.06 | 37.85 | 38.05 | 4,961 | +0.11(+0.30%) |
Apr 16, 2004 | 37.89 | 37.93 | 37.89 | 37.93 | 7,229 | +0.23(+0.60%) |
Apr 15, 2004 | 37.67 | 37.71 | 37.64 | 37.71 | 2,268 | +0.37(+1.00%) |
Apr 14, 2004 | 37.33 | 37.33 | 37.33 | 37.33 | 425 | -0.06(-0.15%) |
Apr 13, 2004 | 37.81 | 37.81 | 37.39 | 37.39 | 1,559 | -0.31(-0.82%) |
Apr 12, 2004 | 37.76 | 37.76 | 37.70 | 37.70 | 1,701 | +0.13(+0.34%) |
Apr 08, 2004 | 37.57 | 37.57 | 37.57 | 37.57 | 283 | -0.16(-0.43%) |
Apr 07, 2004 | 37.73 | 37.73 | 37.73 | 37.73 | 283 | -0.07(-0.19%) |
Apr 06, 2004 | 37.59 | 37.81 | 37.59 | 37.81 | 850 | +0.11(+0.30%) |
Apr 05, 2004 | 37.57 | 37.69 | 37.57 | 37.69 | 1,842 | +0.20(+0.53%) |
Apr 02, 2004 | 37.80 | 37.80 | 37.49 | 37.49 | 7,229 | -0.01(-0.02%) |
Apr 01, 2004 | 37.49 | 37.55 | 37.49 | 37.50 | 6,662 | -0.04(-0.11%) |
Mar 31, 2004 | 37.40 | 37.54 | 37.40 | 37.54 | 4,394 | +0.14(+0.38%) |
Mar 30, 2004 | 37.27 | 37.40 | 37.27 | 37.40 | 2,126 | +0.20(+0.55%) |
Mar 29, 2004 | 36.97 | 37.30 | 36.97 | 37.20 | 3,685 | +0.36(+0.98%) |
Mar 26, 2004 | 36.93 | 37.02 | 36.84 | 36.84 | 3,118 | -0.16(-0.44%) |
Mar 25, 2004 | 36.76 | 37.00 | 36.71 | 37.00 | 4,536 | +0.61(+1.69%) |
Mar 24, 2004 | 36.54 | 36.60 | 36.39 | 36.39 | 2,976 | -0.23(-0.62%) |
Mar 23, 2004 | 36.51 | 36.66 | 36.50 | 36.61 | 4,252 | -0.01(-0.04%) |
Mar 22, 2004 | 36.46 | 36.63 | 36.46 | 36.63 | 2,126 | -0.41(-1.10%) |
Mar 19, 2004 | 37.04 | 37.04 | 37.04 | 37.04 | 141 | -0.09(-0.25%) |
Mar 18, 2004 | 37.14 | 37.17 | 36.94 | 37.13 | 4,394 | -0.06(-0.15%) |
Mar 17, 2004 | 36.94 | 37.18 | 36.94 | 37.18 | 1,984 | +0.54(+1.46%) |
Mar 16, 2004 | 36.91 | 36.91 | 36.65 | 36.65 | 11,481 | -0.04(-0.10%) |
Mar 15, 2004 | 37.09 | 37.09 | 36.68 | 36.68 | 4,961 | -0.38(-1.03%) |
Mar 12, 2004 | 37.12 | 37.12 | 36.80 | 37.06 | 6,520 | -0.06(-0.15%) |
Mar 11, 2004 | 37.70 | 37.70 | 37.12 | 37.12 | 8,079 | -0.67(-1.77%) |
Mar 10, 2004 | 37.93 | 38.17 | 37.78 | 37.79 | 4,252 | -0.08(-0.20%) |
Mar 09, 2004 | 37.72 | 37.88 | 37.70 | 37.87 | 4,961 | -0.01(-0.02%) |
Mar 08, 2004 | 37.89 | 38.03 | 37.88 | 37.88 | 5,670 | +0.01(+0.02%) |
Mar 05, 2004 | 37.73 | 37.93 | 37.70 | 37.87 | 1,842 | +0.06(+0.15%) |
Mar 04, 2004 | 37.88 | 37.88 | 37.74 | 37.81 | 3,543 | -0.05(-0.13%) |
Mar 03, 2004 | 37.71 | 37.86 | 37.71 | 37.86 | 2,409 | +0.08(+0.22%) |
Mar 02, 2004 | 38.02 | 38.02 | 37.78 | 37.78 | 5,528 | -0.30(-0.80%) |