Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 39.45 | 40.00 | 39.30 | 39.78 | 2,996,300 | +0.50(+1.28%) |
May 27, 2004 | 39.60 | 39.81 | 38.95 | 39.28 | 3,975,300 | -0.20(-0.51%) |
May 26, 2004 | 39.10 | 39.57 | 38.75 | 39.48 | 3,753,800 | +0.12(+0.30%) |
May 25, 2004 | 37.75 | 39.51 | 37.17 | 39.36 | 5,951,700 | +1.50(+3.96%) |
May 24, 2004 | 38.32 | 38.50 | 37.78 | 37.86 | 3,276,700 | -0.09(-0.24%) |
May 21, 2004 | 37.95 | 38.09 | 37.40 | 37.95 | 3,742,600 | +0.38(+1.01%) |
May 20, 2004 | 37.80 | 38.08 | 37.10 | 37.57 | 4,297,600 | +0.01(+0.03%) |
May 19, 2004 | 38.22 | 38.99 | 37.55 | 37.56 | 5,794,300 | -0.05(-0.13%) |
May 18, 2004 | 37.45 | 37.98 | 37.19 | 37.61 | 4,810,800 | +0.94(+2.56%) |
May 17, 2004 | 36.97 | 37.09 | 36.25 | 36.67 | 6,527,100 | -0.85(-2.27%) |
May 14, 2004 | 38.14 | 38.30 | 37.40 | 37.52 | 5,503,100 | -0.62(-1.63%) |
May 13, 2004 | 38.08 | 39.00 | 38.03 | 38.14 | 5,842,700 | -0.19(-0.50%) |
May 12, 2004 | 38.18 | 38.44 | 37.16 | 38.33 | 7,913,200 | -0.19(-0.49%) |
May 11, 2004 | 38.09 | 38.60 | 37.66 | 38.52 | 6,287,100 | +0.43(+1.13%) |
May 10, 2004 | 37.24 | 38.28 | 36.95 | 38.09 | 7,288,400 | +0.68(+1.82%) |
May 07, 2004 | 36.87 | 38.29 | 36.85 | 37.41 | 7,128,400 | +0.32(+0.86%) |
May 06, 2004 | 35.86 | 37.18 | 35.63 | 37.09 | 6,388,800 | +0.96(+2.66%) |
May 05, 2004 | 35.75 | 36.61 | 35.35 | 36.13 | 5,271,600 | +0.45(+1.26%) |
May 04, 2004 | 35.36 | 36.30 | 35.24 | 35.68 | 5,620,800 | +0.31(+0.88%) |
May 03, 2004 | 35.60 | 36.19 | 34.50 | 35.37 | 6,750,200 | -0.27(-0.76%) |
Apr 30, 2004 | 36.47 | 36.65 | 35.60 | 35.64 | 5,694,800 | -0.61(-1.68%) |
Apr 29, 2004 | 36.71 | 37.00 | 35.55 | 36.25 | 6,257,800 | -0.33(-0.90%) |
Apr 28, 2004 | 36.80 | 37.30 | 36.32 | 36.58 | 6,009,500 | -0.05(-0.14%) |
Apr 27, 2004 | 37.70 | 37.74 | 36.48 | 36.63 | 5,434,100 | -0.86(-2.29%) |
Apr 26, 2004 | 38.90 | 38.94 | 37.19 | 37.49 | 5,644,300 | -1.25(-3.23%) |
Apr 23, 2004 | 37.87 | 38.94 | 37.86 | 38.74 | 3,586,200 | +0.81(+2.14%) |
Apr 22, 2004 | 37.56 | 38.51 | 37.35 | 37.93 | 4,851,400 | -0.05(-0.13%) |
Apr 21, 2004 | 38.25 | 38.40 | 37.15 | 37.98 | 6,017,800 | +0.36(+0.96%) |
Apr 20, 2004 | 39.08 | 39.24 | 37.62 | 37.62 | 4,827,900 | -1.41(-3.61%) |
Apr 19, 2004 | 38.38 | 39.06 | 38.19 | 39.03 | 4,364,900 | +0.79(+2.07%) |
Apr 16, 2004 | 38.70 | 39.20 | 37.66 | 38.24 | 9,150,300 | -0.46(-1.19%) |
Apr 15, 2004 | 39.63 | 39.63 | 38.25 | 38.70 | 8,397,700 | -0.65(-1.65%) |
Apr 14, 2004 | 39.65 | 40.33 | 39.05 | 39.35 | 10,330,100 | +0.11(+0.28%) |
Apr 13, 2004 | 39.62 | 39.68 | 38.76 | 39.24 | 4,814,400 | -0.22(-0.56%) |
Apr 12, 2004 | 39.56 | 39.60 | 38.86 | 39.46 | 4,358,200 | +0.20(+0.51%) |
Apr 08, 2004 | 39.12 | 39.75 | 38.93 | 39.26 | 4,977,600 | +0.72(+1.87%) |
Apr 07, 2004 | 37.95 | 38.95 | 37.49 | 38.54 | 5,180,100 | +0.45(+1.18%) |
Apr 06, 2004 | 38.35 | 38.55 | 37.71 | 38.09 | 4,951,300 | -0.66(-1.70%) |
Apr 05, 2004 | 38.49 | 38.88 | 37.85 | 38.75 | 3,044,500 | +0.19(+0.49%) |
Apr 02, 2004 | 38.80 | 38.87 | 37.81 | 38.56 | 5,942,900 | +1.42(+3.82%) |
Apr 01, 2004 | 37.27 | 38.00 | 37.06 | 37.14 | 5,208,500 | +0.05(+0.13%) |
Mar 31, 2004 | 36.76 | 37.45 | 36.34 | 37.09 | 5,378,800 | +0.48(+1.31%) |
Mar 30, 2004 | 37.14 | 37.17 | 35.89 | 36.61 | 6,223,900 | -0.59(-1.59%) |
Mar 29, 2004 | 37.21 | 37.93 | 36.94 | 37.20 | 3,285,500 | +0.27(+0.73%) |
Mar 26, 2004 | 37.28 | 37.78 | 36.91 | 36.93 | 3,771,400 | -0.59(-1.58%) |
Mar 25, 2004 | 37.05 | 37.77 | 36.95 | 37.52 | 4,718,200 | +0.81(+2.21%) |
Mar 24, 2004 | 35.58 | 37.20 | 35.58 | 36.71 | 4,820,700 | +0.75(+2.09%) |
Mar 23, 2004 | 36.48 | 36.65 | 35.21 | 35.96 | 5,120,200 | -0.18(-0.50%) |
Mar 22, 2004 | 35.84 | 36.55 | 35.68 | 36.14 | 6,293,000 | +0.26(+0.72%) |
Mar 19, 2004 | 36.86 | 37.15 | 35.88 | 35.88 | 5,550,800 | -1.18(-3.18%) |
Mar 18, 2004 | 37.48 | 37.70 | 36.94 | 37.06 | 4,240,500 | -0.43(-1.15%) |
Mar 17, 2004 | 38.15 | 38.15 | 37.46 | 37.49 | 7,484,600 | +0.51(+1.38%) |
Mar 16, 2004 | 37.43 | 37.65 | 36.57 | 36.98 | 7,305,500 | +0.10(+0.27%) |
Mar 15, 2004 | 38.00 | 38.14 | 36.88 | 36.88 | 5,723,100 | -1.42(-3.71%) |
Mar 12, 2004 | 38.21 | 38.48 | 37.56 | 38.30 | 5,057,900 | +0.41(+1.08%) |
Mar 11, 2004 | 37.42 | 38.85 | 37.40 | 37.89 | 6,788,900 | +0.17(+0.45%) |
Mar 10, 2004 | 38.07 | 38.38 | 37.51 | 37.72 | 5,736,900 | -0.23(-0.61%) |
Mar 09, 2004 | 37.49 | 38.16 | 36.92 | 37.95 | 8,518,900 | +0.74(+1.99%) |
Mar 08, 2004 | 39.11 | 39.44 | 37.09 | 37.21 | 8,512,700 | -1.89(-4.83%) |
Mar 05, 2004 | 39.54 | 39.98 | 38.90 | 39.10 | 4,774,000 | -0.62(-1.56%) |
Mar 04, 2004 | 39.27 | 39.93 | 39.15 | 39.72 | 4,062,900 | +0.37(+0.94%) |
Mar 03, 2004 | 39.50 | 39.77 | 39.09 | 39.35 | 4,193,100 | -0.26(-0.66%) |
Mar 02, 2004 | 40.72 | 41.06 | 39.59 | 39.61 | 4,961,900 | -1.26(-3.08%) |