Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 41.30 | 41.61 | 41.21 | 41.41 | 363,201 | +0.14(+0.34%) |
May 27, 2004 | 41.31 | 41.63 | 41.04 | 41.27 | 1,718,252 | +0.02(+0.04%) |
May 26, 2004 | 41.06 | 41.27 | 40.82 | 41.26 | 900,055 | +0.19(+0.46%) |
May 25, 2004 | 40.20 | 41.18 | 40.14 | 41.07 | 1,182,590 | +0.83(+2.06%) |
May 24, 2004 | 40.20 | 40.29 | 39.87 | 40.24 | 639,774 | +0.52(+1.31%) |
May 21, 2004 | 39.42 | 39.84 | 39.40 | 39.72 | 806,672 | +0.38(+0.97%) |
May 20, 2004 | 39.38 | 39.51 | 39.13 | 39.34 | 534,867 | +0.12(+0.30%) |
May 19, 2004 | 39.84 | 40.21 | 39.17 | 39.22 | 612,355 | -0.24(-0.62%) |
May 18, 2004 | 39.03 | 39.48 | 39.03 | 39.46 | 372,341 | +0.46(+1.18%) |
May 17, 2004 | 38.69 | 39.32 | 38.57 | 39.00 | 703,354 | -0.42(-1.06%) |
May 14, 2004 | 39.51 | 39.94 | 39.19 | 39.42 | 517,780 | -0.09(-0.22%) |
May 13, 2004 | 39.80 | 40.01 | 39.44 | 39.51 | 1,246,567 | -0.40(-1.01%) |
May 12, 2004 | 39.68 | 39.91 | 38.78 | 39.91 | 1,065,364 | +0.18(+0.44%) |
May 11, 2004 | 39.17 | 39.79 | 39.16 | 39.74 | 1,258,886 | +0.80(+2.06%) |
May 10, 2004 | 39.44 | 39.58 | 38.67 | 38.93 | 2,002,773 | -0.76(-1.91%) |
May 07, 2004 | 40.57 | 41.08 | 39.69 | 39.69 | 1,536,651 | -1.16(-2.83%) |
May 06, 2004 | 41.09 | 41.16 | 40.35 | 40.85 | 1,591,489 | -0.50(-1.21%) |
May 05, 2004 | 41.47 | 41.70 | 41.35 | 41.35 | 773,293 | +0.00(+0.00%) |
May 04, 2004 | 41.12 | 41.96 | 41.11 | 41.35 | 2,458,960 | +0.18(+0.43%) |
May 03, 2004 | 40.77 | 41.33 | 40.71 | 41.17 | 1,588,707 | +0.45(+1.11%) |
Apr 30, 2004 | 41.42 | 41.47 | 40.72 | 40.72 | 3,302,589 | -0.49(-1.19%) |
Apr 29, 2004 | 42.03 | 42.19 | 41.00 | 41.21 | 1,111,459 | -0.64(-1.53%) |
Apr 28, 2004 | 42.76 | 42.76 | 41.85 | 41.85 | 543,212 | -1.00(-2.34%) |
Apr 27, 2004 | 42.82 | 43.13 | 42.62 | 42.85 | 1,101,922 | +0.13(+0.31%) |
Apr 26, 2004 | 42.93 | 43.16 | 42.55 | 42.72 | 427,178 | -0.12(-0.28%) |
Apr 23, 2004 | 43.18 | 43.18 | 42.50 | 42.84 | 454,200 | -0.24(-0.55%) |
Apr 22, 2004 | 42.30 | 43.31 | 42.30 | 43.07 | 646,530 | +0.67(+1.58%) |
Apr 21, 2004 | 41.90 | 42.40 | 41.59 | 42.40 | 1,008,142 | +0.51(+1.21%) |
Apr 20, 2004 | 42.71 | 43.10 | 41.70 | 41.90 | 1,228,288 | -0.75(-1.76%) |
Apr 19, 2004 | 42.39 | 42.77 | 42.11 | 42.65 | 942,972 | +0.20(+0.46%) |
Apr 16, 2004 | 42.23 | 42.69 | 41.93 | 42.45 | 598,050 | +0.40(+0.95%) |
Apr 15, 2004 | 42.13 | 42.40 | 41.79 | 42.06 | 786,009 | -0.11(-0.26%) |
Apr 14, 2004 | 42.17 | 42.48 | 41.72 | 42.16 | 2,180,002 | -0.14(-0.33%) |
Apr 13, 2004 | 43.38 | 43.47 | 42.21 | 42.30 | 1,533,472 | -0.96(-2.22%) |
Apr 12, 2004 | 43.36 | 43.65 | 43.17 | 43.26 | 1,264,846 | -0.03(-0.08%) |
Apr 08, 2004 | 43.81 | 43.90 | 43.29 | 43.30 | 1,007,744 | -0.34(-0.79%) |
Apr 07, 2004 | 43.40 | 43.82 | 43.13 | 43.64 | 846,012 | +0.12(+0.27%) |
Apr 06, 2004 | 43.79 | 43.79 | 43.36 | 43.52 | 866,278 | -0.40(-0.92%) |
Apr 05, 2004 | 44.00 | 44.04 | 43.62 | 43.93 | 1,080,861 | +0.01(+0.03%) |
Apr 02, 2004 | 44.15 | 44.19 | 43.77 | 43.91 | 1,312,134 | +0.48(+1.09%) |
Apr 01, 2004 | 43.03 | 43.53 | 43.03 | 43.44 | 532,483 | +0.37(+0.85%) |
Mar 31, 2004 | 42.97 | 43.16 | 42.68 | 43.07 | 1,004,963 | +0.10(+0.23%) |
Mar 30, 2004 | 42.54 | 42.97 | 42.53 | 42.97 | 549,967 | +0.49(+1.16%) |
Mar 29, 2004 | 42.04 | 42.53 | 42.03 | 42.48 | 729,581 | +0.70(+1.69%) |
Mar 26, 2004 | 41.67 | 42.01 | 41.56 | 41.77 | 566,657 | -0.05(-0.12%) |
Mar 25, 2004 | 41.27 | 41.83 | 41.15 | 41.82 | 587,718 | +0.78(+1.90%) |
Mar 24, 2004 | 41.27 | 41.37 | 40.89 | 41.04 | 783,227 | -0.29(-0.70%) |
Mar 23, 2004 | 41.23 | 41.59 | 41.06 | 41.33 | 696,202 | +0.24(+0.59%) |
Mar 22, 2004 | 41.50 | 41.59 | 40.97 | 41.09 | 989,068 | -0.61(-1.45%) |
Mar 19, 2004 | 42.04 | 42.17 | 41.57 | 41.70 | 1,006,552 | -0.24(-0.57%) |
Mar 18, 2004 | 42.18 | 42.24 | 41.58 | 41.94 | 1,171,066 | -0.25(-0.60%) |
Mar 17, 2004 | 41.80 | 42.35 | 41.69 | 42.19 | 1,065,364 | +0.58(+1.39%) |
Mar 16, 2004 | 41.77 | 41.96 | 41.20 | 41.61 | 1,647,122 | +0.10(+0.24%) |
Mar 15, 2004 | 42.38 | 42.39 | 41.45 | 41.51 | 834,886 | -1.11(-2.60%) |
Mar 12, 2004 | 41.74 | 42.63 | 41.61 | 42.62 | 1,687,654 | +1.17(+2.82%) |
Mar 11, 2004 | 41.81 | 42.49 | 41.45 | 41.45 | 904,824 | -0.44(-1.05%) |
Mar 10, 2004 | 42.91 | 43.10 | 41.89 | 41.89 | 548,775 | -1.01(-2.35%) |
Mar 09, 2004 | 43.10 | 43.27 | 42.74 | 42.89 | 586,129 | -0.23(-0.53%) |
Mar 08, 2004 | 43.69 | 43.83 | 43.12 | 43.12 | 584,936 | -0.41(-0.95%) |
Mar 05, 2004 | 43.30 | 43.86 | 43.21 | 43.54 | 621,098 | -0.01(-0.02%) |
Mar 04, 2004 | 43.07 | 43.54 | 42.86 | 43.54 | 603,216 | +0.48(+1.10%) |
Mar 03, 2004 | 42.93 | 43.21 | 42.59 | 43.07 | 931,051 | +0.04(+0.08%) |
Mar 02, 2004 | 43.16 | 43.36 | 42.96 | 43.03 | 729,184 | -0.21(-0.49%) |