Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 37.77 | 37.77 | 37.77 | 37.77 | 131 | -0.09(-0.24%) |
May 27, 2004 | 37.96 | 37.96 | 37.87 | 37.87 | 1,835 | +0.34(+0.91%) |
May 26, 2004 | 37.44 | 37.55 | 37.43 | 37.52 | 2,228 | +0.26(+0.70%) |
May 25, 2004 | 37.26 | 37.26 | 37.26 | 37.26 | 524 | +0.66(+1.81%) |
May 24, 2004 | 36.75 | 36.75 | 36.60 | 36.60 | 655 | +0.37(+1.03%) |
May 21, 2004 | 36.35 | 36.42 | 36.23 | 36.23 | 7,210 | +0.24(+0.66%) |
May 20, 2004 | 35.99 | 35.99 | 35.99 | 35.99 | 131 | +0.39(+1.09%) |
May 19, 2004 | 35.60 | 35.60 | 35.60 | 35.60 | 0 | +0.00(+0.00%) |
May 18, 2004 | 35.60 | 35.60 | 35.60 | 35.60 | 131 | +0.16(+0.45%) |
May 17, 2004 | 35.44 | 35.44 | 35.44 | 35.44 | 131 | -0.32(-0.90%) |
May 14, 2004 | 35.76 | 35.76 | 35.76 | 35.76 | 262 | -0.04(-0.11%) |
May 13, 2004 | 35.54 | 35.80 | 35.54 | 35.80 | 2,097 | +0.58(+1.65%) |
May 12, 2004 | 35.85 | 35.85 | 35.11 | 35.22 | 4,719 | -0.56(-1.56%) |
May 11, 2004 | 35.39 | 35.78 | 35.39 | 35.78 | 524 | +0.50(+1.41%) |
May 10, 2004 | 35.18 | 35.28 | 34.94 | 35.28 | 1,573 | -0.41(-1.15%) |
May 07, 2004 | 36.84 | 36.84 | 35.68 | 35.69 | 4,326 | -1.05(-2.84%) |
May 06, 2004 | 37.38 | 37.38 | 36.55 | 36.74 | 2,753 | -0.59(-1.57%) |
May 05, 2004 | 37.62 | 37.62 | 37.32 | 37.32 | 524 | +0.02(+0.06%) |
May 04, 2004 | 37.35 | 37.35 | 37.29 | 37.30 | 655 | +0.24(+0.64%) |
May 03, 2004 | 37.14 | 37.14 | 36.71 | 37.06 | 3,801 | -0.08(-0.21%) |
Apr 30, 2004 | 37.24 | 37.24 | 37.10 | 37.14 | 1,573 | +0.00(+0.00%) |
Apr 29, 2004 | 37.72 | 37.72 | 37.00 | 37.14 | 3,801 | -0.51(-1.36%) |
Apr 28, 2004 | 38.98 | 38.98 | 37.65 | 37.65 | 10,356 | -1.44(-3.69%) |
Apr 27, 2004 | 39.02 | 39.09 | 39.02 | 39.09 | 524 | +0.11(+0.29%) |
Apr 26, 2004 | 39.19 | 39.19 | 38.98 | 38.98 | 1,573 | -0.02(-0.06%) |
Apr 23, 2004 | 39.28 | 39.28 | 38.83 | 39.00 | 1,048 | -0.28(-0.72%) |
Apr 22, 2004 | 38.25 | 39.34 | 38.25 | 39.28 | 16,255 | +1.22(+3.21%) |
Apr 21, 2004 | 38.09 | 38.09 | 37.83 | 38.06 | 2,359 | -0.68(-1.75%) |
Apr 20, 2004 | 39.28 | 39.28 | 38.74 | 38.74 | 1,966 | -0.47(-1.21%) |
Apr 19, 2004 | 39.29 | 39.29 | 39.06 | 39.22 | 1,179 | +0.08(+0.19%) |
Apr 16, 2004 | 39.12 | 39.16 | 39.12 | 39.14 | 655 | +0.68(+1.77%) |
Apr 15, 2004 | 38.46 | 38.46 | 38.46 | 38.46 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 38.69 | 38.91 | 38.46 | 38.46 | 3,408 | -0.47(-1.20%) |
Apr 13, 2004 | 39.58 | 39.58 | 38.90 | 38.93 | 3,408 | -0.54(-1.37%) |
Apr 12, 2004 | 39.32 | 39.48 | 39.32 | 39.47 | 3,801 | +0.15(+0.39%) |
Apr 08, 2004 | 39.31 | 39.31 | 39.31 | 39.31 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 39.19 | 39.31 | 39.19 | 39.31 | 1,442 | -0.24(-0.60%) |
Apr 06, 2004 | 39.58 | 39.58 | 39.44 | 39.55 | 3,146 | +0.03(+0.08%) |
Apr 05, 2004 | 39.63 | 39.63 | 39.33 | 39.52 | 5,243 | -0.05(-0.13%) |
Apr 02, 2004 | 39.47 | 39.65 | 39.47 | 39.57 | 655 | +0.59(+1.51%) |
Apr 01, 2004 | 39.13 | 39.15 | 38.99 | 38.99 | 2,884 | +0.20(+0.51%) |
Mar 31, 2004 | 38.86 | 38.86 | 38.67 | 38.79 | 4,063 | -0.05(-0.12%) |
Mar 30, 2004 | 38.59 | 38.83 | 38.57 | 38.83 | 5,768 | +0.45(+1.17%) |
Mar 29, 2004 | 38.54 | 38.54 | 38.38 | 38.38 | 2,753 | +0.47(+1.25%) |
Mar 26, 2004 | 37.67 | 37.91 | 37.62 | 37.91 | 6,030 | +0.14(+0.36%) |
Mar 25, 2004 | 37.17 | 37.77 | 37.13 | 37.77 | 3,932 | +1.05(+2.87%) |
Mar 24, 2004 | 36.91 | 37.06 | 36.72 | 36.72 | 80,755 | -0.45(-1.21%) |
Mar 23, 2004 | 37.20 | 37.35 | 37.07 | 37.17 | 30,807 | +0.36(+0.97%) |
Mar 22, 2004 | 37.68 | 37.68 | 36.77 | 36.81 | 2,097 | -1.01(-2.68%) |
Mar 19, 2004 | 37.87 | 38.03 | 37.76 | 37.83 | 3,015 | +0.11(+0.28%) |
Mar 18, 2004 | 37.47 | 37.72 | 37.47 | 37.72 | 524 | +0.08(+0.22%) |
Mar 17, 2004 | 37.38 | 37.64 | 37.38 | 37.64 | 2,228 | +0.51(+1.38%) |
Mar 16, 2004 | 37.42 | 37.42 | 37.13 | 37.13 | 1,048 | +0.18(+0.50%) |
Mar 15, 2004 | 37.67 | 37.67 | 36.93 | 36.94 | 6,292 | -0.77(-2.04%) |
Mar 12, 2004 | 37.64 | 37.78 | 37.45 | 37.71 | 2,228 | +0.50(+1.35%) |
Mar 11, 2004 | 37.15 | 37.92 | 37.15 | 37.21 | 5,374 | -0.32(-0.85%) |
Mar 10, 2004 | 38.45 | 38.45 | 37.53 | 37.53 | 11,798 | -0.92(-2.38%) |
Mar 09, 2004 | 39.25 | 39.25 | 38.41 | 38.45 | 6,161 | -0.80(-2.04%) |
Mar 08, 2004 | 39.63 | 39.65 | 39.25 | 39.25 | 8,127 | -0.43(-1.08%) |
Mar 05, 2004 | 39.51 | 39.73 | 39.51 | 39.67 | 3,670 | +0.16(+0.41%) |
Mar 04, 2004 | 39.58 | 39.58 | 39.51 | 39.51 | 1,310 | +0.12(+0.31%) |
Mar 03, 2004 | 39.53 | 39.54 | 39.24 | 39.39 | 2,359 | -0.27(-0.67%) |
Mar 02, 2004 | 39.96 | 40.01 | 39.60 | 39.66 | 7,472 | -0.37(-0.93%) |