Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 36.26 | 36.29 | 35.62 | 35.70 | 46,140 | -0.22(-0.62%) |
May 27, 2004 | 36.31 | 36.31 | 35.34 | 35.92 | 59,343 | -0.06(-0.15%) |
May 26, 2004 | 35.37 | 36.04 | 35.01 | 35.98 | 55,086 | +0.50(+1.41%) |
May 25, 2004 | 34.18 | 35.48 | 34.18 | 35.48 | 70,887 | +0.64(+1.83%) |
May 24, 2004 | 34.51 | 34.84 | 34.15 | 34.84 | 37,121 | +0.33(+0.96%) |
May 21, 2004 | 33.68 | 34.51 | 33.60 | 34.51 | 50,180 | +0.94(+2.81%) |
May 20, 2004 | 34.04 | 34.32 | 33.49 | 33.57 | 77,020 | -0.17(-0.49%) |
May 19, 2004 | 34.51 | 35.04 | 33.68 | 33.74 | 70,382 | -0.61(-1.78%) |
May 18, 2004 | 33.98 | 34.34 | 33.62 | 34.34 | 31,565 | +0.80(+2.40%) |
May 17, 2004 | 34.04 | 34.07 | 33.26 | 33.54 | 67,460 | -0.80(-2.34%) |
May 14, 2004 | 34.51 | 34.68 | 33.76 | 34.34 | 55,663 | +0.11(+0.32%) |
May 13, 2004 | 34.59 | 34.90 | 34.12 | 34.23 | 54,220 | -0.33(-0.96%) |
May 12, 2004 | 34.01 | 34.79 | 33.07 | 34.57 | 71,356 | +0.61(+1.80%) |
May 11, 2004 | 33.60 | 33.96 | 32.93 | 33.96 | 58,766 | +1.05(+3.20%) |
May 10, 2004 | 32.85 | 33.57 | 32.71 | 32.90 | 88,167 | -0.33(-1.00%) |
May 07, 2004 | 34.73 | 35.34 | 32.99 | 33.24 | 134,488 | -1.69(-4.84%) |
May 06, 2004 | 35.90 | 36.04 | 34.93 | 34.93 | 78,571 | -1.08(-3.00%) |
May 05, 2004 | 35.68 | 36.51 | 35.59 | 36.01 | 71,537 | +0.50(+1.41%) |
May 04, 2004 | 35.45 | 36.09 | 34.95 | 35.51 | 59,524 | +0.28(+0.79%) |
May 03, 2004 | 34.68 | 35.62 | 34.68 | 35.23 | 62,770 | +0.28(+0.79%) |
Apr 30, 2004 | 35.04 | 35.48 | 34.43 | 34.95 | 73,196 | +0.08(+0.24%) |
Apr 29, 2004 | 35.43 | 35.70 | 34.87 | 34.87 | 71,897 | -0.69(-1.95%) |
Apr 28, 2004 | 35.56 | 35.90 | 35.23 | 35.56 | 93,651 | -0.30(-0.85%) |
Apr 27, 2004 | 36.12 | 36.17 | 35.54 | 35.87 | 97,835 | +0.17(+0.47%) |
Apr 26, 2004 | 35.95 | 35.98 | 35.51 | 35.70 | 68,542 | -0.08(-0.23%) |
Apr 23, 2004 | 36.62 | 36.62 | 35.26 | 35.79 | 75,866 | -0.42(-1.15%) |
Apr 22, 2004 | 36.53 | 36.53 | 35.43 | 36.20 | 154,077 | -0.36(-0.99%) |
Apr 21, 2004 | 35.95 | 36.56 | 35.40 | 36.56 | 41,089 | +1.28(+3.61%) |
Apr 20, 2004 | 36.81 | 36.87 | 35.29 | 35.29 | 60,678 | -1.39(-3.78%) |
Apr 19, 2004 | 36.31 | 36.70 | 35.76 | 36.67 | 53,788 | +0.61(+1.69%) |
Apr 16, 2004 | 36.04 | 36.67 | 36.04 | 36.06 | 46,861 | +0.00(+0.00%) |
Apr 15, 2004 | 36.04 | 36.56 | 35.68 | 36.06 | 93,326 | +0.03(+0.08%) |
Apr 14, 2004 | 36.17 | 36.73 | 35.95 | 36.04 | 66,955 | -0.03(-0.08%) |
Apr 13, 2004 | 37.70 | 37.70 | 36.04 | 36.06 | 90,151 | -1.64(-4.34%) |
Apr 12, 2004 | 37.17 | 37.87 | 37.17 | 37.70 | 56,096 | +0.61(+1.64%) |
Apr 08, 2004 | 38.25 | 38.25 | 37.09 | 37.09 | 63,059 | -1.05(-2.76%) |
Apr 07, 2004 | 37.51 | 38.17 | 37.28 | 38.14 | 55,808 | +0.58(+1.55%) |
Apr 06, 2004 | 38.11 | 38.14 | 37.56 | 37.56 | 52,236 | -0.64(-1.67%) |
Apr 05, 2004 | 37.78 | 38.23 | 37.23 | 38.20 | 96,428 | -0.03(-0.07%) |
Apr 02, 2004 | 37.37 | 38.25 | 37.31 | 38.23 | 123,268 | +0.61(+1.62%) |
Apr 01, 2004 | 37.53 | 37.67 | 37.03 | 37.62 | 42,821 | +0.30(+0.82%) |
Mar 31, 2004 | 37.01 | 37.37 | 36.29 | 37.31 | 80,988 | +0.14(+0.37%) |
Mar 30, 2004 | 36.72 | 37.23 | 36.62 | 37.17 | 45,130 | +0.17(+0.45%) |
Mar 29, 2004 | 36.42 | 37.03 | 36.04 | 37.01 | 70,202 | +0.94(+2.61%) |
Mar 26, 2004 | 36.42 | 36.42 | 35.90 | 36.06 | 45,346 | -0.28(-0.76%) |
Mar 25, 2004 | 35.73 | 36.34 | 35.18 | 36.34 | 80,591 | +1.22(+3.47%) |
Mar 24, 2004 | 35.73 | 35.73 | 35.12 | 35.12 | 56,746 | -0.50(-1.40%) |
Mar 23, 2004 | 35.45 | 36.04 | 35.20 | 35.62 | 52,597 | +0.58(+1.66%) |
Mar 22, 2004 | 36.15 | 36.26 | 35.04 | 35.04 | 79,076 | -0.94(-2.62%) |
Mar 19, 2004 | 36.87 | 37.17 | 35.90 | 35.98 | 72,619 | -0.44(-1.22%) |
Mar 18, 2004 | 36.59 | 37.39 | 36.15 | 36.42 | 53,355 | -0.97(-2.59%) |
Mar 17, 2004 | 36.81 | 37.42 | 36.42 | 37.39 | 63,997 | +1.47(+4.09%) |
Mar 16, 2004 | 36.76 | 36.87 | 35.79 | 35.92 | 71,825 | -0.11(-0.31%) |
Mar 15, 2004 | 36.37 | 37.14 | 36.04 | 36.04 | 49,350 | -1.08(-2.91%) |
Mar 12, 2004 | 36.48 | 37.14 | 36.31 | 37.12 | 61,724 | +1.05(+2.92%) |
Mar 11, 2004 | 36.06 | 37.14 | 36.06 | 36.06 | 65,909 | -0.25(-0.69%) |
Mar 10, 2004 | 37.09 | 37.53 | 36.31 | 36.31 | 57,684 | -0.42(-1.13%) |
Mar 09, 2004 | 36.90 | 37.37 | 36.73 | 36.73 | 60,786 | -0.19(-0.53%) |
Mar 08, 2004 | 37.45 | 37.75 | 36.92 | 36.92 | 59,127 | -0.89(-2.35%) |
Mar 05, 2004 | 37.23 | 37.84 | 37.23 | 37.81 | 66,125 | -0.08(-0.22%) |
Mar 04, 2004 | 37.45 | 37.98 | 37.00 | 37.89 | 64,322 | +0.58(+1.56%) |
Mar 03, 2004 | 37.28 | 37.70 | 37.01 | 37.31 | 59,307 | -0.03(-0.07%) |
Mar 02, 2004 | 38.03 | 38.03 | 37.28 | 37.34 | 68,651 | -0.47(-1.25%) |