Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 36.39 | 36.40 | 36.03 | 36.24 | 45,080 | -0.07(-0.19%) |
May 27, 2004 | 36.49 | 36.49 | 35.96 | 36.31 | 142,806 | +0.24(+0.68%) |
May 26, 2004 | 35.95 | 36.19 | 35.72 | 36.07 | 91,081 | +0.26(+0.74%) |
May 25, 2004 | 35.36 | 35.91 | 34.93 | 35.80 | 54,485 | +0.32(+0.91%) |
May 24, 2004 | 35.55 | 35.73 | 35.23 | 35.48 | 92,921 | +0.52(+1.48%) |
May 21, 2004 | 35.46 | 35.46 | 34.93 | 34.96 | 23,613 | -0.01(-0.03%) |
May 20, 2004 | 34.92 | 35.38 | 34.89 | 34.97 | 58,063 | -0.15(-0.42%) |
May 19, 2004 | 35.61 | 35.88 | 35.12 | 35.12 | 25,351 | -0.09(-0.25%) |
May 18, 2004 | 35.41 | 35.41 | 35.02 | 35.21 | 11,244 | +0.42(+1.21%) |
May 17, 2004 | 35.02 | 35.16 | 34.68 | 34.79 | 22,080 | -0.72(-2.04%) |
May 14, 2004 | 36.20 | 36.20 | 35.30 | 35.51 | 126,859 | -0.73(-2.02%) |
May 13, 2004 | 36.05 | 36.48 | 35.92 | 36.24 | 97,623 | +0.10(+0.27%) |
May 12, 2004 | 36.00 | 36.15 | 35.06 | 36.15 | 24,431 | +0.17(+0.46%) |
May 11, 2004 | 36.20 | 36.30 | 35.82 | 35.98 | 109,277 | +0.34(+0.96%) |
May 10, 2004 | 35.51 | 35.98 | 35.39 | 35.64 | 25,147 | -0.52(-1.43%) |
May 07, 2004 | 36.39 | 36.51 | 36.03 | 36.16 | 50,089 | -0.38(-1.04%) |
May 06, 2004 | 36.44 | 36.56 | 36.04 | 36.54 | 48,454 | -0.05(-0.13%) |
May 05, 2004 | 36.64 | 36.78 | 36.27 | 36.59 | 120,112 | -0.05(-0.13%) |
May 04, 2004 | 36.05 | 36.94 | 35.99 | 36.64 | 30,258 | +0.67(+1.85%) |
May 03, 2004 | 35.80 | 36.39 | 35.71 | 35.97 | 33,631 | +0.41(+1.16%) |
Apr 30, 2004 | 36.49 | 36.53 | 35.41 | 35.56 | 26,373 | -0.69(-1.92%) |
Apr 29, 2004 | 37.03 | 37.25 | 36.07 | 36.25 | 45,080 | -0.92(-2.47%) |
Apr 28, 2004 | 38.00 | 38.00 | 36.99 | 37.17 | 19,831 | -0.98(-2.56%) |
Apr 27, 2004 | 38.25 | 38.63 | 38.00 | 38.15 | 19,831 | -0.07(-0.18%) |
Apr 26, 2004 | 38.64 | 38.78 | 38.15 | 38.22 | 85,561 | -0.37(-0.96%) |
Apr 23, 2004 | 38.45 | 38.65 | 38.25 | 38.59 | 24,533 | +0.41(+1.08%) |
Apr 22, 2004 | 37.08 | 38.40 | 37.08 | 38.18 | 75,441 | +0.91(+2.44%) |
Apr 21, 2004 | 36.95 | 37.27 | 36.68 | 37.27 | 126,961 | +0.28(+0.77%) |
Apr 20, 2004 | 37.71 | 37.98 | 36.99 | 36.99 | 20,649 | -0.38(-1.02%) |
Apr 19, 2004 | 37.04 | 37.47 | 36.73 | 37.37 | 21,978 | +0.42(+1.14%) |
Apr 16, 2004 | 37.08 | 37.32 | 36.68 | 36.95 | 34,653 | -0.18(-0.47%) |
Apr 15, 2004 | 37.66 | 37.86 | 36.82 | 37.12 | 27,600 | -0.44(-1.17%) |
Apr 14, 2004 | 37.32 | 37.96 | 37.32 | 37.56 | 50,703 | -0.29(-0.78%) |
Apr 13, 2004 | 38.40 | 38.40 | 37.58 | 37.86 | 58,983 | -0.27(-0.72%) |
Apr 12, 2004 | 38.00 | 38.42 | 37.99 | 38.13 | 31,382 | +0.18(+0.46%) |
Apr 08, 2004 | 38.54 | 38.54 | 37.86 | 37.96 | 15,026 | -0.12(-0.31%) |
Apr 07, 2004 | 38.20 | 38.26 | 37.77 | 38.07 | 66,752 | -0.33(-0.87%) |
Apr 06, 2004 | 38.54 | 38.69 | 38.17 | 38.41 | 16,866 | -0.33(-0.86%) |
Apr 05, 2004 | 38.54 | 38.82 | 38.41 | 38.74 | 83,414 | +0.36(+0.94%) |
Apr 02, 2004 | 38.40 | 38.63 | 37.93 | 38.38 | 91,490 | +0.91(+2.43%) |
Apr 01, 2004 | 37.27 | 37.74 | 37.27 | 37.47 | 71,965 | +0.43(+1.16%) |
Mar 31, 2004 | 37.47 | 37.47 | 37.00 | 37.04 | 203,323 | -0.43(-1.15%) |
Mar 30, 2004 | 37.27 | 37.48 | 36.98 | 37.47 | 44,774 | +0.43(+1.16%) |
Mar 29, 2004 | 37.27 | 37.61 | 37.04 | 37.04 | 158,446 | +0.23(+0.61%) |
Mar 26, 2004 | 36.44 | 37.10 | 36.40 | 36.81 | 75,134 | +0.36(+0.99%) |
Mar 25, 2004 | 35.56 | 36.59 | 35.37 | 36.45 | 39,560 | +1.31(+3.73%) |
Mar 24, 2004 | 35.12 | 35.31 | 34.86 | 35.14 | 28,009 | +0.35(+1.01%) |
Mar 23, 2004 | 35.02 | 35.45 | 34.69 | 34.79 | 36,902 | -0.11(-0.31%) |
Mar 22, 2004 | 34.97 | 35.02 | 34.48 | 34.89 | 41,911 | -0.81(-2.27%) |
Mar 19, 2004 | 35.61 | 36.09 | 35.48 | 35.71 | 20,546 | -0.08(-0.22%) |
Mar 18, 2004 | 35.51 | 35.78 | 35.13 | 35.78 | 77,281 | +0.10(+0.27%) |
Mar 17, 2004 | 35.41 | 35.80 | 35.37 | 35.69 | 100,588 | +0.48(+1.36%) |
Mar 16, 2004 | 35.71 | 35.71 | 34.60 | 35.21 | 61,027 | -0.03(-0.08%) |
Mar 15, 2004 | 35.90 | 36.19 | 35.22 | 35.24 | 543,217 | -1.02(-2.81%) |
Mar 12, 2004 | 36.05 | 36.25 | 35.67 | 36.25 | 61,027 | +0.69(+1.95%) |
Mar 11, 2004 | 35.46 | 36.18 | 35.39 | 35.56 | 95,885 | -0.29(-0.82%) |
Mar 10, 2004 | 36.59 | 36.63 | 35.81 | 35.85 | 129,313 | -0.76(-2.08%) |
Mar 09, 2004 | 36.83 | 36.90 | 36.20 | 36.62 | 45,489 | -0.12(-0.32%) |
Mar 08, 2004 | 37.66 | 37.68 | 36.73 | 36.73 | 542,297 | -0.93(-2.47%) |
Mar 05, 2004 | 37.36 | 37.91 | 37.27 | 37.66 | 44,876 | -0.02(-0.05%) |
Mar 04, 2004 | 37.40 | 37.68 | 37.40 | 37.68 | 27,804 | +0.31(+0.84%) |
Mar 03, 2004 | 37.42 | 37.42 | 37.17 | 37.37 | 12,675 | +0.05(+0.13%) |
Mar 02, 2004 | 37.71 | 37.81 | 37.32 | 37.32 | 21,773 | -0.39(-1.04%) |