Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 40.22 | 40.40 | 40.22 | 40.40 | 3,194 | +0.29(+0.73%) |
May 27, 2004 | 40.26 | 40.31 | 39.95 | 40.10 | 3,440 | +0.20(+0.49%) |
May 26, 2004 | 39.89 | 40.01 | 39.89 | 39.91 | 1,228 | +0.20(+0.49%) |
May 25, 2004 | 38.99 | 39.71 | 38.99 | 39.71 | 2,949 | +0.71(+1.82%) |
May 24, 2004 | 39.03 | 39.03 | 38.92 | 39.00 | 7,250 | +0.33(+0.84%) |
May 21, 2004 | 38.68 | 38.82 | 38.59 | 38.68 | 14,377 | +0.19(+0.49%) |
May 20, 2004 | 38.55 | 38.55 | 38.47 | 38.49 | 860 | -0.27(-0.69%) |
May 19, 2004 | 39.04 | 39.20 | 38.76 | 38.76 | 3,932 | +0.24(+0.61%) |
May 18, 2004 | 38.41 | 38.59 | 38.41 | 38.52 | 2,211 | +0.33(+0.87%) |
May 17, 2004 | 38.26 | 38.40 | 38.18 | 38.19 | 2,580 | -0.66(-1.70%) |
May 14, 2004 | 38.81 | 38.85 | 38.81 | 38.85 | 368 | +0.07(+0.17%) |
May 13, 2004 | 38.74 | 38.79 | 38.74 | 38.78 | 860 | +0.03(+0.08%) |
May 12, 2004 | 38.61 | 38.75 | 37.95 | 38.75 | 3,317 | +0.13(+0.34%) |
May 11, 2004 | 38.35 | 38.73 | 38.35 | 38.62 | 2,703 | +0.49(+1.28%) |
May 10, 2004 | 38.65 | 38.65 | 38.04 | 38.13 | 8,970 | -0.84(-2.15%) |
May 07, 2004 | 39.53 | 39.68 | 38.87 | 38.97 | 4,792 | -0.49(-1.24%) |
May 06, 2004 | 39.71 | 39.76 | 39.36 | 39.46 | 3,563 | -0.55(-1.36%) |
May 05, 2004 | 39.86 | 40.01 | 39.86 | 40.01 | 2,089 | +0.18(+0.45%) |
May 04, 2004 | 39.71 | 40.02 | 39.71 | 39.83 | 2,703 | +0.20(+0.49%) |
May 03, 2004 | 39.39 | 39.76 | 39.39 | 39.63 | 4,792 | +0.25(+0.64%) |
Apr 30, 2004 | 39.78 | 39.78 | 39.33 | 39.38 | 2,211 | -0.30(-0.76%) |
Apr 29, 2004 | 39.88 | 39.88 | 39.55 | 39.68 | 2,457 | -0.71(-1.75%) |
Apr 28, 2004 | 40.85 | 40.85 | 40.36 | 40.39 | 7,372 | -0.56(-1.37%) |
Apr 27, 2004 | 41.10 | 41.16 | 40.95 | 40.95 | 3,686 | -0.11(-0.26%) |
Apr 26, 2004 | 41.14 | 41.30 | 41.06 | 41.06 | 26,665 | -0.05(-0.12%) |
Apr 23, 2004 | 41.14 | 41.20 | 40.97 | 41.10 | 5,283 | -0.06(-0.14%) |
Apr 22, 2004 | 40.62 | 41.20 | 40.62 | 41.16 | 3,563 | +0.68(+1.69%) |
Apr 21, 2004 | 40.17 | 40.48 | 40.14 | 40.48 | 4,915 | +0.18(+0.44%) |
Apr 20, 2004 | 40.86 | 40.99 | 40.28 | 40.30 | 7,127 | -0.25(-0.62%) |
Apr 19, 2004 | 40.53 | 40.60 | 40.53 | 40.55 | 2,334 | -0.15(-0.38%) |
Apr 16, 2004 | 40.53 | 40.74 | 40.31 | 40.71 | 3,440 | +0.17(+0.42%) |
Apr 15, 2004 | 40.35 | 40.53 | 40.35 | 40.53 | 860 | -0.03(-0.08%) |
Apr 14, 2004 | 40.59 | 40.83 | 40.38 | 40.57 | 4,669 | -0.17(-0.42%) |
Apr 13, 2004 | 41.55 | 41.55 | 40.69 | 40.74 | 6,021 | -0.66(-1.59%) |
Apr 12, 2004 | 41.53 | 41.54 | 41.30 | 41.40 | 4,915 | +0.00(+0.00%) |
Apr 08, 2004 | 41.78 | 41.78 | 41.34 | 41.40 | 4,792 | -0.03(-0.08%) |
Apr 07, 2004 | 41.39 | 41.43 | 41.38 | 41.43 | 1,843 | -0.11(-0.27%) |
Apr 06, 2004 | 41.58 | 41.69 | 41.50 | 41.54 | 7,250 | -0.12(-0.29%) |
Apr 05, 2004 | 41.65 | 41.70 | 41.59 | 41.67 | 5,898 | +0.04(+0.10%) |
Apr 02, 2004 | 41.75 | 41.75 | 41.56 | 41.62 | 5,898 | +0.41(+1.01%) |
Apr 01, 2004 | 41.23 | 41.32 | 41.17 | 41.21 | 2,211 | +0.08(+0.20%) |
Mar 31, 2004 | 40.95 | 41.13 | 40.87 | 41.13 | 7,127 | +0.18(+0.44%) |
Mar 30, 2004 | 40.63 | 40.95 | 40.61 | 40.95 | 3,563 | +0.40(+0.98%) |
Mar 29, 2004 | 40.40 | 40.71 | 40.40 | 40.55 | 6,635 | +0.33(+0.83%) |
Mar 26, 2004 | 40.18 | 40.37 | 40.18 | 40.22 | 4,423 | +0.18(+0.45%) |
Mar 25, 2004 | 39.62 | 40.04 | 39.62 | 40.04 | 737 | +0.70(+1.78%) |
Mar 24, 2004 | 39.55 | 39.57 | 39.34 | 39.34 | 3,932 | -0.28(-0.70%) |
Mar 23, 2004 | 39.71 | 39.71 | 39.44 | 39.61 | 2,826 | +0.11(+0.27%) |
Mar 22, 2004 | 39.81 | 39.81 | 39.47 | 39.51 | 6,389 | -0.65(-1.62%) |
Mar 19, 2004 | 40.45 | 40.52 | 40.16 | 40.16 | 3,072 | -0.12(-0.30%) |
Mar 18, 2004 | 40.45 | 40.46 | 40.26 | 40.28 | 3,072 | -0.28(-0.68%) |
Mar 17, 2004 | 40.23 | 40.57 | 40.23 | 40.56 | 5,652 | +0.63(+1.57%) |
Mar 16, 2004 | 40.01 | 40.06 | 39.69 | 39.93 | 5,161 | +0.14(+0.35%) |
Mar 15, 2004 | 40.35 | 40.35 | 39.79 | 39.79 | 6,512 | -0.50(-1.25%) |
Mar 12, 2004 | 39.95 | 40.31 | 39.93 | 40.30 | 4,792 | +0.49(+1.23%) |
Mar 11, 2004 | 40.23 | 40.42 | 39.81 | 39.81 | 6,267 | -0.43(-1.07%) |
Mar 10, 2004 | 41.02 | 41.02 | 40.24 | 40.24 | 4,915 | -0.72(-1.77%) |
Mar 09, 2004 | 41.36 | 41.36 | 40.97 | 40.97 | 8,724 | -0.33(-0.81%) |
Mar 08, 2004 | 41.87 | 41.87 | 41.30 | 41.30 | 9,216 | -0.59(-1.40%) |
Mar 05, 2004 | 41.52 | 41.89 | 41.50 | 41.89 | 3,563 | +0.22(+0.53%) |
Mar 04, 2004 | 41.51 | 41.69 | 41.51 | 41.67 | 5,283 | +0.27(+0.65%) |
Mar 03, 2004 | 41.47 | 41.47 | 41.40 | 41.40 | 2,211 | -0.11(-0.25%) |
Mar 02, 2004 | 41.72 | 41.76 | 41.50 | 41.50 | 7,864 | -0.16(-0.39%) |