Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 42.16 | 42.52 | 42.15 | 42.18 | 1,137,200 | -0.12(-0.28%) |
May 27, 2004 | 42.08 | 42.30 | 41.64 | 42.30 | 1,356,200 | +0.18(+0.43%) |
May 26, 2004 | 41.75 | 42.36 | 41.70 | 42.12 | 1,979,000 | +0.12(+0.29%) |
May 25, 2004 | 40.95 | 42.05 | 40.93 | 42.00 | 1,831,900 | +0.90(+2.19%) |
May 24, 2004 | 41.21 | 41.31 | 40.85 | 41.10 | 1,031,400 | +0.29(+0.71%) |
May 21, 2004 | 40.51 | 41.13 | 40.46 | 40.81 | 2,320,700 | +1.11(+2.80%) |
May 20, 2004 | 39.44 | 39.80 | 39.32 | 39.70 | 1,055,200 | +0.35(+0.89%) |
May 19, 2004 | 39.56 | 40.35 | 39.32 | 39.35 | 1,334,600 | -0.11(-0.28%) |
May 18, 2004 | 38.71 | 39.62 | 38.71 | 39.46 | 1,015,000 | +0.85(+2.20%) |
May 17, 2004 | 38.75 | 38.96 | 38.15 | 38.61 | 915,600 | -0.66(-1.68%) |
May 14, 2004 | 39.10 | 39.53 | 38.64 | 39.27 | 1,007,800 | +0.07(+0.18%) |
May 13, 2004 | 38.95 | 39.40 | 38.72 | 39.20 | 1,403,300 | +0.22(+0.56%) |
May 12, 2004 | 39.00 | 39.08 | 38.45 | 38.98 | 1,979,600 | -0.02(-0.05%) |
May 11, 2004 | 39.00 | 39.39 | 38.85 | 39.00 | 1,600,700 | +0.00(+0.00%) |
May 10, 2004 | 40.02 | 40.42 | 38.69 | 39.00 | 3,039,200 | -1.57(-3.87%) |
May 07, 2004 | 40.88 | 41.26 | 40.21 | 40.57 | 1,713,500 | -0.66(-1.60%) |
May 06, 2004 | 41.20 | 41.47 | 40.82 | 41.23 | 2,220,700 | +0.04(+0.10%) |
May 05, 2004 | 40.45 | 41.38 | 40.40 | 41.19 | 1,471,700 | +0.57(+1.40%) |
May 04, 2004 | 40.31 | 41.11 | 40.30 | 40.62 | 1,984,200 | +0.32(+0.79%) |
May 03, 2004 | 40.05 | 40.81 | 39.92 | 40.30 | 1,046,400 | +0.51(+1.28%) |
Apr 30, 2004 | 40.27 | 40.37 | 39.50 | 39.79 | 1,338,300 | -0.23(-0.57%) |
Apr 29, 2004 | 40.80 | 40.93 | 39.78 | 40.02 | 1,121,000 | -0.61(-1.50%) |
Apr 28, 2004 | 40.65 | 41.28 | 40.08 | 40.63 | 1,471,200 | -0.12(-0.29%) |
Apr 27, 2004 | 41.00 | 41.21 | 40.50 | 40.75 | 1,427,900 | -0.36(-0.88%) |
Apr 26, 2004 | 41.84 | 41.84 | 40.93 | 41.11 | 1,334,800 | -0.39(-0.94%) |
Apr 23, 2004 | 42.48 | 42.48 | 41.20 | 41.50 | 1,647,900 | -0.10(-0.24%) |
Apr 22, 2004 | 41.23 | 42.14 | 40.00 | 41.60 | 3,285,200 | +0.90(+2.21%) |
Apr 21, 2004 | 40.85 | 41.13 | 39.45 | 40.70 | 3,551,600 | +0.20(+0.49%) |
Apr 20, 2004 | 41.57 | 41.57 | 40.50 | 40.50 | 2,190,900 | -0.82(-1.98%) |
Apr 19, 2004 | 40.80 | 41.72 | 40.70 | 41.32 | 1,718,800 | +0.52(+1.27%) |
Apr 16, 2004 | 40.35 | 40.80 | 39.78 | 40.80 | 1,828,100 | +0.85(+2.13%) |
Apr 15, 2004 | 40.03 | 40.60 | 39.71 | 39.95 | 1,398,800 | -0.08(-0.20%) |
Apr 14, 2004 | 40.05 | 40.28 | 39.62 | 40.03 | 1,623,100 | -0.08(-0.20%) |
Apr 13, 2004 | 40.75 | 40.93 | 39.99 | 40.11 | 1,796,100 | -0.58(-1.43%) |
Apr 12, 2004 | 41.36 | 41.62 | 40.10 | 40.69 | 2,621,900 | -0.42(-1.02%) |
Apr 08, 2004 | 42.20 | 42.20 | 40.72 | 41.11 | 1,475,900 | -0.75(-1.79%) |
Apr 07, 2004 | 42.18 | 42.18 | 41.50 | 41.86 | 1,606,500 | -0.32(-0.76%) |
Apr 06, 2004 | 42.75 | 42.98 | 41.16 | 42.18 | 1,718,600 | -0.86(-2.00%) |
Apr 05, 2004 | 41.76 | 43.04 | 41.76 | 43.04 | 1,467,700 | +0.82(+1.94%) |
Apr 02, 2004 | 41.60 | 42.33 | 41.60 | 42.22 | 1,401,800 | +0.71(+1.71%) |
Apr 01, 2004 | 40.75 | 41.52 | 40.68 | 41.51 | 1,623,700 | +1.01(+2.49%) |
Mar 31, 2004 | 40.49 | 40.61 | 40.01 | 40.50 | 1,186,600 | +0.17(+0.42%) |
Mar 30, 2004 | 40.10 | 40.34 | 40.00 | 40.33 | 778,500 | -0.37(-0.91%) |
Mar 29, 2004 | 40.13 | 40.93 | 40.10 | 40.70 | 1,946,900 | +0.82(+2.06%) |
Mar 26, 2004 | 40.01 | 40.09 | 39.88 | 39.88 | 1,054,900 | -0.13(-0.32%) |
Mar 25, 2004 | 39.50 | 40.09 | 39.44 | 40.01 | 1,554,000 | +0.79(+2.01%) |
Mar 24, 2004 | 39.40 | 39.50 | 39.00 | 39.22 | 1,910,400 | +0.77(+2.00%) |
Mar 23, 2004 | 38.20 | 38.75 | 38.16 | 38.45 | 1,644,800 | +0.27(+0.71%) |
Mar 22, 2004 | 38.17 | 38.45 | 37.59 | 38.18 | 1,719,900 | +0.02(+0.05%) |
Mar 19, 2004 | 38.40 | 38.59 | 38.09 | 38.16 | 686,100 | -0.22(-0.57%) |
Mar 18, 2004 | 38.26 | 38.65 | 37.80 | 38.38 | 1,116,400 | +0.13(+0.34%) |
Mar 17, 2004 | 37.54 | 38.29 | 37.52 | 38.25 | 825,600 | +0.96(+2.57%) |
Mar 16, 2004 | 37.09 | 37.34 | 36.80 | 37.29 | 1,246,600 | +0.55(+1.50%) |
Mar 15, 2004 | 37.95 | 37.95 | 36.69 | 36.74 | 1,610,900 | -1.26(-3.32%) |
Mar 12, 2004 | 38.00 | 38.22 | 37.74 | 38.00 | 656,700 | +0.40(+1.06%) |
Mar 11, 2004 | 38.30 | 38.39 | 37.57 | 37.60 | 1,479,700 | -1.09(-2.82%) |
Mar 10, 2004 | 39.96 | 39.96 | 38.56 | 38.69 | 1,177,500 | -1.02(-2.57%) |
Mar 09, 2004 | 40.13 | 40.20 | 39.48 | 39.71 | 1,047,900 | -0.36(-0.90%) |
Mar 08, 2004 | 39.90 | 40.30 | 39.85 | 40.07 | 1,945,100 | +0.22(+0.55%) |
Mar 05, 2004 | 39.73 | 39.94 | 39.44 | 39.85 | 862,700 | +0.09(+0.23%) |
Mar 04, 2004 | 39.15 | 39.84 | 39.14 | 39.76 | 1,214,000 | +0.50(+1.27%) |
Mar 03, 2004 | 39.00 | 39.26 | 38.88 | 39.26 | 840,600 | +0.26(+0.67%) |
Mar 02, 2004 | 39.36 | 39.60 | 38.99 | 39.00 | 1,024,100 | -0.36(-0.91%) |