Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 38.98 | 39.12 | 38.62 | 38.66 | 2,672,985 | -0.22(-0.56%) |
May 27, 2004 | 38.72 | 39.23 | 38.65 | 38.88 | 3,273,099 | +0.52(+1.35%) |
May 26, 2004 | 38.30 | 38.61 | 38.17 | 38.37 | 3,964,908 | +0.05(+0.14%) |
May 25, 2004 | 37.45 | 38.33 | 37.33 | 38.31 | 2,311,826 | +0.80(+2.14%) |
May 24, 2004 | 37.80 | 37.83 | 37.50 | 37.51 | 1,694,839 | -0.14(-0.37%) |
May 21, 2004 | 37.40 | 38.13 | 37.34 | 37.65 | 2,654,578 | +0.43(+1.15%) |
May 20, 2004 | 36.62 | 37.50 | 36.58 | 37.22 | 2,580,267 | +0.46(+1.24%) |
May 19, 2004 | 37.26 | 37.60 | 36.75 | 36.76 | 2,592,709 | -0.31(-0.84%) |
May 18, 2004 | 37.06 | 37.32 | 37.02 | 37.08 | 1,781,933 | +0.04(+0.11%) |
May 17, 2004 | 37.11 | 37.35 | 36.82 | 37.03 | 2,137,979 | -0.29(-0.77%) |
May 14, 2004 | 37.43 | 37.54 | 37.03 | 37.32 | 3,411,154 | -0.11(-0.30%) |
May 13, 2004 | 37.55 | 37.83 | 37.43 | 37.43 | 2,905,122 | -0.12(-0.31%) |
May 12, 2004 | 37.41 | 37.77 | 37.19 | 37.55 | 2,972,786 | +0.05(+0.13%) |
May 11, 2004 | 37.73 | 37.97 | 37.36 | 37.50 | 3,672,436 | -0.25(-0.67%) |
May 10, 2004 | 38.04 | 38.25 | 37.59 | 37.76 | 3,058,347 | -0.36(-0.95%) |
May 07, 2004 | 38.52 | 38.55 | 38.02 | 38.12 | 2,153,489 | -0.40(-1.04%) |
May 06, 2004 | 38.43 | 38.72 | 38.27 | 38.52 | 2,644,522 | -0.06(-0.15%) |
May 05, 2004 | 38.78 | 39.00 | 38.58 | 38.58 | 2,259,672 | -0.33(-0.86%) |
May 04, 2004 | 38.98 | 39.30 | 38.83 | 38.91 | 2,976,707 | -0.06(-0.17%) |
May 03, 2004 | 38.53 | 38.98 | 38.43 | 38.98 | 3,979,737 | +0.57(+1.50%) |
Apr 30, 2004 | 37.98 | 38.55 | 37.87 | 38.40 | 2,638,045 | +0.56(+1.47%) |
Apr 29, 2004 | 37.84 | 38.27 | 37.69 | 37.84 | 2,484,480 | +0.17(+0.45%) |
Apr 28, 2004 | 38.11 | 38.12 | 37.64 | 37.67 | 2,351,027 | -0.53(-1.40%) |
Apr 27, 2004 | 38.25 | 38.43 | 38.08 | 38.21 | 2,759,398 | -0.02(-0.05%) |
Apr 26, 2004 | 38.66 | 38.70 | 38.18 | 38.23 | 2,555,894 | -0.46(-1.20%) |
Apr 23, 2004 | 38.44 | 38.69 | 38.08 | 38.69 | 2,670,940 | +0.15(+0.40%) |
Apr 22, 2004 | 37.76 | 38.58 | 37.58 | 38.54 | 3,235,091 | +0.54(+1.42%) |
Apr 21, 2004 | 37.97 | 38.14 | 37.71 | 38.00 | 2,443,746 | +0.08(+0.22%) |
Apr 20, 2004 | 37.76 | 38.19 | 37.68 | 37.91 | 2,275,693 | +0.18(+0.48%) |
Apr 19, 2004 | 37.80 | 37.87 | 37.54 | 37.73 | 1,743,755 | +0.04(+0.11%) |
Apr 16, 2004 | 37.77 | 37.97 | 37.61 | 37.69 | 2,515,159 | +0.12(+0.33%) |
Apr 15, 2004 | 37.55 | 37.72 | 37.32 | 37.57 | 1,851,642 | -0.02(-0.05%) |
Apr 14, 2004 | 37.20 | 37.75 | 37.14 | 37.59 | 2,530,158 | +0.24(+0.64%) |
Apr 13, 2004 | 37.30 | 37.66 | 37.17 | 37.34 | 2,641,454 | +0.05(+0.13%) |
Apr 12, 2004 | 38.14 | 38.14 | 37.22 | 37.30 | 2,924,893 | -0.13(-0.36%) |
Apr 08, 2004 | 37.93 | 37.98 | 37.25 | 37.43 | 1,486,563 | -0.37(-0.98%) |
Apr 07, 2004 | 37.67 | 37.93 | 37.50 | 37.80 | 1,691,601 | +0.00(+0.00%) |
Apr 06, 2004 | 37.37 | 37.84 | 37.33 | 37.80 | 1,582,009 | +0.29(+0.77%) |
Apr 05, 2004 | 37.26 | 37.53 | 37.07 | 37.52 | 1,624,619 | +0.21(+0.55%) |
Apr 02, 2004 | 37.53 | 37.54 | 37.16 | 37.31 | 2,041,000 | +0.08(+0.20%) |
Apr 01, 2004 | 37.02 | 37.41 | 36.88 | 37.23 | 2,464,710 | +0.21(+0.57%) |
Mar 31, 2004 | 36.34 | 37.26 | 36.10 | 37.02 | 3,253,498 | +0.74(+2.04%) |
Mar 30, 2004 | 36.29 | 36.45 | 36.17 | 36.28 | 2,192,178 | -0.13(-0.37%) |
Mar 29, 2004 | 36.42 | 36.52 | 36.17 | 36.42 | 2,065,884 | +0.03(+0.08%) |
Mar 26, 2004 | 35.97 | 36.83 | 35.91 | 36.39 | 2,995,966 | +0.34(+0.94%) |
Mar 25, 2004 | 35.50 | 36.18 | 35.50 | 36.05 | 2,493,173 | +0.64(+1.81%) |
Mar 24, 2004 | 35.52 | 35.88 | 35.35 | 35.41 | 2,247,230 | -0.05(-0.15%) |
Mar 23, 2004 | 35.58 | 35.73 | 35.39 | 35.46 | 2,165,079 | +0.06(+0.18%) |
Mar 22, 2004 | 35.90 | 35.98 | 35.20 | 35.40 | 2,958,981 | -0.65(-1.79%) |
Mar 19, 2004 | 36.23 | 36.41 | 36.00 | 36.04 | 1,988,164 | -0.20(-0.55%) |
Mar 18, 2004 | 36.05 | 36.55 | 35.74 | 36.24 | 2,097,926 | -0.04(-0.11%) |
Mar 17, 2004 | 36.08 | 36.35 | 36.02 | 36.28 | 2,592,879 | +0.20(+0.55%) |
Mar 16, 2004 | 36.18 | 36.44 | 35.73 | 36.08 | 1,974,869 | +0.05(+0.15%) |
Mar 15, 2004 | 36.51 | 36.52 | 35.95 | 36.03 | 2,643,840 | -0.53(-1.46%) |
Mar 12, 2004 | 36.29 | 36.63 | 36.16 | 36.56 | 2,631,228 | +0.05(+0.14%) |
Mar 11, 2004 | 37.45 | 37.52 | 36.51 | 36.51 | 3,290,484 | -0.97(-2.58%) |
Mar 10, 2004 | 37.44 | 37.95 | 37.26 | 37.48 | 3,378,430 | +0.19(+0.52%) |
Mar 09, 2004 | 37.52 | 37.55 | 37.02 | 37.29 | 3,291,677 | -0.32(-0.84%) |
Mar 08, 2004 | 37.59 | 37.76 | 37.52 | 37.60 | 2,280,466 | -0.01(-0.03%) |
Mar 05, 2004 | 37.51 | 37.96 | 37.43 | 37.61 | 2,440,337 | +0.05(+0.13%) |
Mar 04, 2004 | 37.74 | 37.81 | 37.49 | 37.57 | 2,472,379 | -0.25(-0.65%) |
Mar 03, 2004 | 37.93 | 37.98 | 37.56 | 37.81 | 2,765,874 | -0.21(-0.56%) |
Mar 02, 2004 | 38.14 | 38.17 | 37.91 | 38.03 | 2,410,340 | -0.13(-0.34%) |