Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 42.84 | 43.48 | 42.75 | 43.48 | 70,972 | +0.46(+1.07%) |
May 27, 2004 | 42.35 | 43.34 | 42.16 | 43.01 | 104,643 | +0.60(+1.41%) |
May 26, 2004 | 41.71 | 42.79 | 41.68 | 42.42 | 96,661 | +0.63(+1.52%) |
May 25, 2004 | 41.44 | 41.90 | 41.34 | 41.78 | 54,861 | +0.27(+0.65%) |
May 24, 2004 | 40.83 | 41.81 | 40.81 | 41.51 | 70,536 | +0.75(+1.84%) |
May 21, 2004 | 40.64 | 40.95 | 40.54 | 40.76 | 77,067 | +0.06(+0.14%) |
May 20, 2004 | 40.44 | 40.80 | 40.44 | 40.71 | 53,410 | +0.23(+0.56%) |
May 19, 2004 | 40.43 | 41.28 | 40.42 | 40.48 | 111,320 | +0.22(+0.55%) |
May 18, 2004 | 40.00 | 40.48 | 39.99 | 40.26 | 38,171 | +0.33(+0.83%) |
May 17, 2004 | 40.40 | 40.40 | 39.82 | 39.93 | 49,491 | -0.47(-1.16%) |
May 14, 2004 | 40.40 | 40.73 | 40.16 | 40.40 | 80,551 | -0.07(-0.17%) |
May 13, 2004 | 40.48 | 40.96 | 40.44 | 40.47 | 77,648 | -0.01(-0.03%) |
May 12, 2004 | 40.48 | 40.50 | 39.96 | 40.48 | 127,285 | -0.03(-0.07%) |
May 11, 2004 | 40.79 | 40.83 | 40.42 | 40.51 | 131,494 | -0.28(-0.69%) |
May 10, 2004 | 41.19 | 41.19 | 40.61 | 40.79 | 139,912 | -0.47(-1.14%) |
May 07, 2004 | 42.41 | 42.59 | 41.26 | 41.26 | 58,780 | -1.22(-2.87%) |
May 06, 2004 | 43.04 | 43.04 | 42.48 | 42.48 | 90,420 | -0.63(-1.45%) |
May 05, 2004 | 43.57 | 43.59 | 43.10 | 43.10 | 93,613 | -0.54(-1.23%) |
May 04, 2004 | 42.97 | 43.79 | 42.88 | 43.64 | 120,318 | +0.57(+1.33%) |
May 03, 2004 | 42.79 | 43.39 | 42.52 | 43.07 | 90,275 | +0.21(+0.50%) |
Apr 30, 2004 | 42.64 | 43.15 | 42.39 | 42.86 | 106,385 | +0.14(+0.32%) |
Apr 29, 2004 | 42.44 | 43.15 | 42.37 | 42.72 | 60,086 | +0.21(+0.50%) |
Apr 28, 2004 | 42.93 | 42.93 | 42.37 | 42.50 | 112,626 | -0.50(-1.15%) |
Apr 27, 2004 | 42.58 | 43.23 | 42.57 | 43.00 | 50,652 | +0.33(+0.78%) |
Apr 26, 2004 | 42.20 | 42.85 | 42.18 | 42.67 | 55,587 | +0.47(+1.11%) |
Apr 23, 2004 | 42.91 | 42.91 | 42.15 | 42.20 | 83,889 | -0.79(-1.84%) |
Apr 22, 2004 | 42.27 | 43.01 | 42.27 | 42.99 | 96,806 | +0.72(+1.71%) |
Apr 21, 2004 | 42.97 | 42.97 | 42.00 | 42.27 | 190,274 | -0.70(-1.64%) |
Apr 20, 2004 | 42.81 | 43.48 | 42.45 | 42.97 | 129,752 | +0.43(+1.02%) |
Apr 19, 2004 | 43.67 | 43.68 | 42.54 | 42.54 | 83,018 | -1.21(-2.77%) |
Apr 16, 2004 | 43.06 | 43.75 | 43.05 | 43.75 | 97,822 | +1.03(+2.42%) |
Apr 15, 2004 | 42.38 | 42.72 | 42.08 | 42.72 | 50,797 | +0.37(+0.86%) |
Apr 14, 2004 | 42.83 | 43.12 | 42.35 | 42.35 | 59,941 | -0.54(-1.27%) |
Apr 13, 2004 | 44.13 | 44.13 | 42.89 | 42.90 | 67,488 | -1.13(-2.57%) |
Apr 12, 2004 | 43.48 | 44.24 | 43.47 | 44.03 | 79,244 | +0.55(+1.27%) |
Apr 08, 2004 | 44.14 | 44.53 | 43.48 | 43.48 | 114,368 | -0.56(-1.28%) |
Apr 07, 2004 | 44.26 | 44.63 | 44.04 | 44.04 | 120,173 | -0.32(-0.73%) |
Apr 06, 2004 | 44.17 | 44.67 | 44.16 | 44.36 | 119,447 | +0.20(+0.45%) |
Apr 05, 2004 | 44.79 | 44.79 | 44.06 | 44.17 | 272,132 | -0.62(-1.38%) |
Apr 02, 2004 | 45.44 | 45.44 | 44.68 | 44.79 | 290,129 | -0.69(-1.52%) |
Apr 01, 2004 | 42.80 | 46.12 | 42.80 | 45.47 | 443,974 | +3.33(+7.90%) |
Mar 31, 2004 | 41.73 | 42.30 | 41.71 | 42.15 | 55,732 | +0.52(+1.26%) |
Mar 30, 2004 | 41.82 | 42.24 | 41.62 | 41.62 | 45,137 | -0.31(-0.74%) |
Mar 29, 2004 | 41.34 | 41.96 | 41.21 | 41.93 | 37,880 | +0.59(+1.43%) |
Mar 26, 2004 | 41.06 | 41.40 | 40.90 | 41.34 | 50,943 | +0.28(+0.67%) |
Mar 25, 2004 | 41.03 | 41.24 | 40.69 | 41.06 | 147,314 | +0.03(+0.08%) |
Mar 24, 2004 | 41.11 | 41.16 | 40.79 | 41.03 | 80,115 | -0.25(-0.60%) |
Mar 23, 2004 | 41.41 | 41.41 | 40.97 | 41.28 | 117,125 | -0.06(-0.15%) |
Mar 22, 2004 | 41.82 | 41.89 | 41.24 | 41.34 | 72,858 | -0.62(-1.48%) |
Mar 19, 2004 | 41.73 | 42.16 | 41.65 | 41.96 | 41,509 | +0.13(+0.31%) |
Mar 18, 2004 | 41.83 | 41.86 | 41.45 | 41.83 | 39,041 | +0.00(+0.00%) |
Mar 17, 2004 | 41.34 | 41.89 | 41.34 | 41.83 | 28,882 | +0.49(+1.18%) |
Mar 16, 2004 | 41.06 | 41.49 | 41.06 | 41.34 | 45,137 | +0.34(+0.84%) |
Mar 15, 2004 | 41.60 | 41.60 | 41.00 | 41.00 | 30,333 | -0.52(-1.26%) |
Mar 12, 2004 | 40.92 | 42.06 | 40.82 | 41.52 | 80,115 | +0.68(+1.67%) |
Mar 11, 2004 | 41.98 | 41.98 | 40.65 | 40.84 | 55,152 | -1.23(-2.92%) |
Mar 10, 2004 | 42.24 | 42.24 | 41.95 | 42.06 | 74,890 | -0.01(-0.02%) |
Mar 09, 2004 | 42.62 | 42.62 | 41.98 | 42.07 | 126,849 | -0.65(-1.53%) |
Mar 08, 2004 | 42.44 | 42.88 | 42.44 | 42.73 | 93,323 | +0.35(+0.83%) |
Mar 05, 2004 | 42.03 | 42.95 | 42.03 | 42.37 | 75,906 | +0.17(+0.41%) |
Mar 04, 2004 | 42.30 | 42.55 | 42.10 | 42.20 | 92,307 | -0.01(-0.03%) |
Mar 03, 2004 | 42.09 | 42.44 | 41.85 | 42.22 | 79,389 | +0.12(+0.29%) |
Mar 02, 2004 | 41.49 | 42.47 | 41.49 | 42.09 | 144,411 | +0.53(+1.28%) |