Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 42.45 | 43.00 | 42.40 | 43.00 | 1,636,900 | +0.67(+1.58%) |
May 27, 2004 | 42.06 | 42.47 | 41.72 | 42.33 | 717,500 | +0.19(+0.45%) |
May 26, 2004 | 41.73 | 42.20 | 41.64 | 42.14 | 773,400 | +0.27(+0.64%) |
May 25, 2004 | 40.34 | 41.90 | 40.15 | 41.87 | 1,007,700 | +1.41(+3.50%) |
May 24, 2004 | 40.05 | 40.48 | 39.98 | 40.45 | 624,800 | +0.57(+1.44%) |
May 21, 2004 | 39.50 | 39.88 | 39.30 | 39.88 | 561,400 | +0.55(+1.39%) |
May 20, 2004 | 39.09 | 39.50 | 38.96 | 39.34 | 533,100 | +0.26(+0.67%) |
May 19, 2004 | 39.02 | 39.41 | 38.91 | 39.08 | 885,200 | +0.32(+0.83%) |
May 18, 2004 | 38.38 | 38.98 | 38.23 | 38.76 | 685,900 | +0.47(+1.23%) |
May 17, 2004 | 38.66 | 38.67 | 38.17 | 38.28 | 658,100 | -0.58(-1.49%) |
May 14, 2004 | 38.55 | 39.08 | 38.03 | 38.87 | 602,200 | +0.25(+0.63%) |
May 13, 2004 | 38.38 | 39.02 | 38.08 | 38.62 | 846,900 | +0.24(+0.64%) |
May 12, 2004 | 38.30 | 38.67 | 37.69 | 38.38 | 885,700 | +0.02(+0.07%) |
May 11, 2004 | 38.06 | 38.52 | 37.98 | 38.35 | 767,600 | +0.16(+0.41%) |
May 10, 2004 | 38.66 | 38.74 | 38.12 | 38.20 | 956,400 | -0.59(-1.52%) |
May 07, 2004 | 39.42 | 40.07 | 38.78 | 38.78 | 757,900 | -0.83(-2.08%) |
May 06, 2004 | 39.00 | 39.78 | 38.95 | 39.61 | 873,800 | +0.28(+0.71%) |
May 05, 2004 | 39.56 | 39.78 | 38.96 | 39.33 | 824,200 | -0.09(-0.23%) |
May 04, 2004 | 39.82 | 40.06 | 39.19 | 39.42 | 1,044,900 | -0.33(-0.83%) |
May 03, 2004 | 39.95 | 40.20 | 39.47 | 39.75 | 657,100 | -0.24(-0.61%) |
Apr 30, 2004 | 40.20 | 40.49 | 39.69 | 39.99 | 523,700 | +0.00(+0.01%) |
Apr 29, 2004 | 40.02 | 40.48 | 39.83 | 39.99 | 442,200 | -0.19(-0.47%) |
Apr 28, 2004 | 40.10 | 40.31 | 39.65 | 40.18 | 597,300 | -0.09(-0.24%) |
Apr 27, 2004 | 40.08 | 40.53 | 39.92 | 40.27 | 413,600 | +0.38(+0.95%) |
Apr 26, 2004 | 40.02 | 40.34 | 39.85 | 39.90 | 411,900 | -0.39(-0.98%) |
Apr 23, 2004 | 39.48 | 40.47 | 39.27 | 40.29 | 792,700 | +0.66(+1.68%) |
Apr 22, 2004 | 39.53 | 39.78 | 38.96 | 39.62 | 743,800 | -0.08(-0.19%) |
Apr 21, 2004 | 39.23 | 40.01 | 39.02 | 39.70 | 801,900 | +0.55(+1.40%) |
Apr 20, 2004 | 38.97 | 39.61 | 38.63 | 39.15 | 1,237,500 | +0.23(+0.59%) |
Apr 19, 2004 | 38.36 | 38.94 | 38.29 | 38.92 | 588,100 | +0.47(+1.22%) |
Apr 16, 2004 | 37.91 | 38.60 | 37.90 | 38.45 | 680,300 | +0.45(+1.17%) |
Apr 15, 2004 | 37.25 | 38.16 | 37.22 | 38.01 | 691,700 | +0.67(+1.79%) |
Apr 14, 2004 | 37.13 | 37.44 | 36.75 | 37.34 | 732,000 | +0.22(+0.58%) |
Apr 13, 2004 | 37.95 | 38.00 | 36.92 | 37.12 | 446,700 | -0.71(-1.88%) |
Apr 12, 2004 | 37.26 | 38.12 | 37.22 | 37.83 | 360,200 | +0.27(+0.73%) |
Apr 08, 2004 | 37.59 | 37.97 | 37.39 | 37.55 | 371,900 | -0.12(-0.33%) |
Apr 07, 2004 | 37.75 | 37.98 | 37.35 | 37.68 | 335,000 | -0.17(-0.46%) |
Apr 06, 2004 | 37.10 | 38.06 | 37.04 | 37.85 | 453,200 | +0.17(+0.45%) |
Apr 05, 2004 | 37.11 | 37.75 | 37.01 | 37.69 | 635,700 | +0.09(+0.24%) |
Apr 02, 2004 | 37.55 | 37.88 | 37.33 | 37.59 | 792,600 | +0.27(+0.71%) |
Apr 01, 2004 | 37.59 | 37.97 | 37.16 | 37.33 | 716,300 | -0.15(-0.39%) |
Mar 31, 2004 | 36.55 | 37.81 | 36.30 | 37.48 | 873,600 | +0.98(+2.70%) |
Mar 30, 2004 | 36.98 | 37.12 | 36.31 | 36.49 | 1,352,000 | -0.52(-1.39%) |
Mar 29, 2004 | 37.13 | 37.23 | 36.81 | 37.01 | 1,252,100 | -0.24(-0.66%) |
Mar 26, 2004 | 37.87 | 38.02 | 37.21 | 37.25 | 1,690,000 | -1.11(-2.89%) |
Mar 25, 2004 | 38.00 | 38.50 | 37.95 | 38.36 | 351,500 | +0.19(+0.48%) |
Mar 24, 2004 | 38.19 | 38.48 | 37.71 | 38.17 | 524,700 | +0.01(+0.03%) |
Mar 23, 2004 | 38.36 | 38.59 | 37.55 | 38.16 | 835,800 | -0.14(-0.37%) |
Mar 22, 2004 | 38.24 | 38.40 | 37.88 | 38.30 | 587,200 | -0.06(-0.17%) |
Mar 19, 2004 | 38.66 | 38.92 | 38.23 | 38.37 | 687,700 | -0.30(-0.79%) |
Mar 18, 2004 | 38.12 | 39.00 | 37.95 | 38.67 | 972,900 | +0.54(+1.42%) |
Mar 17, 2004 | 37.61 | 38.38 | 37.33 | 38.13 | 462,500 | +0.61(+1.64%) |
Mar 16, 2004 | 37.42 | 37.74 | 37.30 | 37.52 | 483,400 | +0.34(+0.91%) |
Mar 15, 2004 | 37.01 | 37.56 | 36.95 | 37.18 | 845,300 | +0.19(+0.51%) |
Mar 12, 2004 | 36.85 | 37.14 | 36.67 | 36.99 | 608,400 | +0.21(+0.57%) |
Mar 11, 2004 | 37.52 | 37.59 | 36.76 | 36.78 | 668,100 | -0.90(-2.39%) |
Mar 10, 2004 | 38.48 | 38.67 | 37.67 | 37.68 | 569,500 | -0.72(-1.86%) |
Mar 09, 2004 | 38.16 | 38.88 | 38.05 | 38.40 | 564,600 | +0.16(+0.41%) |
Mar 08, 2004 | 38.91 | 39.13 | 38.18 | 38.24 | 514,000 | -0.50(-1.29%) |
Mar 05, 2004 | 38.60 | 38.99 | 38.42 | 38.74 | 320,400 | -0.07(-0.19%) |
Mar 04, 2004 | 39.02 | 39.02 | 38.62 | 38.81 | 388,400 | -0.02(-0.05%) |
Mar 03, 2004 | 38.92 | 39.12 | 38.55 | 38.84 | 363,300 | -0.18(-0.46%) |
Mar 02, 2004 | 39.45 | 39.55 | 38.87 | 39.02 | 664,900 | -0.59(-1.50%) |