Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 40.12 | 40.14 | 39.93 | 40.14 | 190,074 | +0.08(+0.21%) |
May 27, 2004 | 40.09 | 40.13 | 39.77 | 40.06 | 243,892 | +0.26(+0.66%) |
May 26, 2004 | 39.53 | 39.84 | 39.53 | 39.80 | 337,214 | +0.08(+0.19%) |
May 25, 2004 | 39.00 | 39.72 | 38.87 | 39.72 | 349,397 | +0.72(+1.84%) |
May 24, 2004 | 38.77 | 39.31 | 38.77 | 39.00 | 492,278 | -0.01(-0.02%) |
May 21, 2004 | 39.14 | 39.19 | 38.87 | 39.01 | 321,838 | +0.13(+0.33%) |
May 20, 2004 | 38.99 | 38.99 | 38.70 | 38.88 | 270,859 | +0.03(+0.09%) |
May 19, 2004 | 39.37 | 39.52 | 38.84 | 38.85 | 758,525 | -0.16(-0.41%) |
May 18, 2004 | 39.07 | 39.09 | 38.89 | 39.01 | 134,956 | +0.25(+0.63%) |
May 17, 2004 | 38.79 | 38.90 | 38.47 | 38.76 | 772,837 | -0.35(-0.89%) |
May 14, 2004 | 39.33 | 39.39 | 38.87 | 39.11 | 422,375 | -0.02(-0.04%) |
May 13, 2004 | 39.23 | 39.44 | 39.03 | 39.13 | 513,805 | -0.15(-0.39%) |
May 12, 2004 | 39.24 | 39.31 | 38.49 | 39.28 | 510,848 | +0.04(+0.11%) |
May 11, 2004 | 39.17 | 39.35 | 39.03 | 39.24 | 326,687 | +0.22(+0.56%) |
May 10, 2004 | 38.90 | 39.19 | 38.68 | 39.02 | 1,121,879 | -0.19(-0.50%) |
May 07, 2004 | 39.42 | 39.91 | 39.21 | 39.21 | 304,096 | -0.39(-0.98%) |
May 06, 2004 | 39.78 | 39.85 | 39.37 | 39.60 | 211,601 | -0.33(-0.83%) |
May 05, 2004 | 39.82 | 40.04 | 39.74 | 39.93 | 189,128 | +0.19(+0.49%) |
May 04, 2004 | 39.86 | 40.09 | 39.44 | 39.74 | 208,053 | +0.00(+0.00%) |
May 03, 2004 | 39.36 | 39.85 | 39.36 | 39.74 | 207,580 | +0.36(+0.92%) |
Apr 30, 2004 | 39.83 | 39.83 | 39.32 | 39.37 | 199,892 | -0.31(-0.79%) |
Apr 29, 2004 | 39.95 | 40.13 | 39.40 | 39.69 | 445,676 | -0.36(-0.91%) |
Apr 28, 2004 | 40.39 | 40.39 | 39.85 | 40.05 | 238,924 | -0.57(-1.39%) |
Apr 27, 2004 | 40.64 | 40.93 | 40.46 | 40.62 | 661,654 | +0.02(+0.04%) |
Apr 26, 2004 | 40.85 | 40.91 | 40.40 | 40.60 | 363,472 | -0.16(-0.39%) |
Apr 23, 2004 | 40.78 | 40.78 | 40.51 | 40.76 | 442,246 | +0.10(+0.25%) |
Apr 22, 2004 | 40.07 | 40.72 | 39.96 | 40.66 | 397,891 | +0.54(+1.35%) |
Apr 21, 2004 | 39.95 | 40.17 | 39.76 | 40.12 | 404,633 | +0.17(+0.42%) |
Apr 20, 2004 | 40.62 | 40.62 | 39.82 | 39.95 | 384,407 | -0.55(-1.36%) |
Apr 19, 2004 | 40.37 | 40.50 | 40.19 | 40.50 | 711,332 | +0.11(+0.27%) |
Apr 16, 2004 | 40.33 | 40.47 | 40.02 | 40.39 | 352,117 | +0.09(+0.23%) |
Apr 15, 2004 | 40.35 | 40.44 | 39.94 | 40.29 | 179,902 | +0.11(+0.27%) |
Apr 14, 2004 | 40.01 | 40.32 | 39.94 | 40.18 | 220,236 | -0.04(-0.11%) |
Apr 13, 2004 | 40.81 | 40.84 | 40.07 | 40.23 | 226,978 | -0.47(-1.14%) |
Apr 12, 2004 | 40.48 | 40.69 | 40.48 | 40.69 | 174,816 | +0.20(+0.50%) |
Apr 08, 2004 | 40.94 | 40.94 | 40.24 | 40.49 | 241,763 | -0.06(-0.15%) |
Apr 07, 2004 | 40.58 | 40.70 | 40.34 | 40.55 | 406,171 | -0.10(-0.25%) |
Apr 06, 2004 | 40.69 | 40.73 | 40.55 | 40.65 | 399,311 | -0.17(-0.41%) |
Apr 05, 2004 | 40.63 | 40.90 | 40.53 | 40.82 | 198,236 | +0.30(+0.73%) |
Apr 02, 2004 | 40.41 | 40.62 | 40.30 | 40.52 | 251,698 | +0.50(+1.25%) |
Apr 01, 2004 | 39.81 | 40.14 | 39.74 | 40.02 | 251,461 | +0.20(+0.51%) |
Mar 31, 2004 | 39.86 | 39.96 | 39.58 | 39.82 | 267,547 | +0.00(+0.00%) |
Mar 30, 2004 | 39.74 | 39.86 | 39.53 | 39.82 | 750,364 | +0.08(+0.21%) |
Mar 29, 2004 | 39.53 | 39.85 | 39.39 | 39.74 | 508,246 | +0.51(+1.29%) |
Mar 26, 2004 | 39.23 | 39.47 | 39.15 | 39.23 | 588,676 | -0.08(-0.21%) |
Mar 25, 2004 | 38.98 | 39.36 | 38.76 | 39.31 | 294,988 | +0.68(+1.75%) |
Mar 24, 2004 | 38.51 | 38.83 | 38.32 | 38.64 | 187,354 | +0.10(+0.26%) |
Mar 23, 2004 | 38.92 | 38.92 | 38.40 | 38.54 | 210,655 | -0.08(-0.22%) |
Mar 22, 2004 | 38.76 | 38.76 | 38.34 | 38.62 | 696,547 | -0.48(-1.23%) |
Mar 19, 2004 | 39.62 | 39.63 | 39.03 | 39.10 | 148,204 | -0.55(-1.39%) |
Mar 18, 2004 | 39.67 | 39.70 | 39.27 | 39.65 | 432,784 | -0.09(-0.23%) |
Mar 17, 2004 | 39.63 | 39.77 | 39.41 | 39.74 | 420,956 | +0.47(+1.18%) |
Mar 16, 2004 | 39.53 | 39.53 | 38.92 | 39.28 | 229,580 | +0.14(+0.37%) |
Mar 15, 2004 | 39.61 | 39.63 | 39.01 | 39.14 | 343,956 | -0.58(-1.47%) |
Mar 12, 2004 | 39.27 | 39.72 | 39.27 | 39.72 | 272,160 | +0.48(+1.23%) |
Mar 11, 2004 | 39.42 | 39.85 | 39.10 | 39.24 | 343,128 | -0.46(-1.15%) |
Mar 10, 2004 | 40.43 | 40.43 | 39.63 | 39.69 | 603,816 | -0.63(-1.55%) |
Mar 09, 2004 | 40.51 | 40.51 | 40.09 | 40.32 | 619,429 | -0.27(-0.67%) |
Mar 08, 2004 | 41.08 | 41.09 | 40.51 | 40.59 | 129,870 | -0.35(-0.85%) |
Mar 05, 2004 | 40.70 | 41.25 | 40.63 | 40.94 | 986,686 | -0.04(-0.10%) |
Mar 04, 2004 | 40.92 | 40.98 | 40.69 | 40.98 | 1,204,438 | +0.19(+0.46%) |
Mar 03, 2004 | 40.75 | 40.84 | 40.46 | 40.79 | 577,085 | +0.00(+0.00%) |
Mar 02, 2004 | 41.05 | 41.11 | 40.66 | 40.79 | 1,634,621 | -0.27(-0.66%) |