Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 37.72 | 37.94 | 37.58 | 37.89 | 678,277 | +0.15(+0.41%) |
May 27, 2004 | 37.88 | 38.15 | 37.51 | 37.74 | 1,114,228 | -0.14(-0.37%) |
May 26, 2004 | 37.28 | 37.95 | 37.21 | 37.88 | 986,938 | +0.64(+1.71%) |
May 25, 2004 | 36.65 | 37.28 | 36.41 | 37.24 | 1,049,985 | +0.60(+1.63%) |
May 24, 2004 | 36.71 | 36.87 | 36.51 | 36.65 | 634,354 | +0.03(+0.07%) |
May 21, 2004 | 36.70 | 36.86 | 36.45 | 36.62 | 666,475 | +0.17(+0.46%) |
May 20, 2004 | 35.98 | 36.51 | 35.82 | 36.45 | 854,719 | +0.48(+1.32%) |
May 19, 2004 | 36.14 | 36.77 | 35.98 | 35.98 | 1,076,131 | -0.08(-0.22%) |
May 18, 2004 | 35.37 | 36.28 | 35.37 | 36.06 | 1,284,693 | +0.78(+2.22%) |
May 17, 2004 | 35.21 | 35.61 | 34.92 | 35.27 | 960,644 | +0.03(+0.08%) |
May 14, 2004 | 35.21 | 35.60 | 34.91 | 35.25 | 992,914 | +0.03(+0.08%) |
May 13, 2004 | 34.33 | 35.35 | 34.16 | 35.22 | 1,894,546 | +0.90(+2.61%) |
May 12, 2004 | 34.40 | 34.47 | 34.03 | 34.32 | 1,610,834 | -0.09(-0.27%) |
May 11, 2004 | 34.32 | 34.55 | 34.24 | 34.42 | 610,599 | +0.22(+0.65%) |
May 10, 2004 | 34.40 | 34.51 | 33.92 | 34.20 | 954,817 | -0.48(-1.39%) |
May 07, 2004 | 35.52 | 35.52 | 34.67 | 34.68 | 1,042,067 | -0.83(-2.34%) |
May 06, 2004 | 35.82 | 35.82 | 35.31 | 35.51 | 1,097,345 | -0.31(-0.88%) |
May 05, 2004 | 35.86 | 36.17 | 35.71 | 35.82 | 1,715,564 | +0.69(+1.96%) |
May 04, 2004 | 34.81 | 35.54 | 34.80 | 35.13 | 1,151,876 | +0.29(+0.85%) |
May 03, 2004 | 34.59 | 34.84 | 34.49 | 34.84 | 730,717 | +0.28(+0.81%) |
Apr 30, 2004 | 34.69 | 34.85 | 34.49 | 34.56 | 723,546 | -0.11(-0.33%) |
Apr 29, 2004 | 34.54 | 35.07 | 34.47 | 34.67 | 999,637 | +0.23(+0.66%) |
Apr 28, 2004 | 35.18 | 35.18 | 34.44 | 34.44 | 908,503 | -0.74(-2.09%) |
Apr 27, 2004 | 35.15 | 35.53 | 35.07 | 35.18 | 859,948 | +0.09(+0.25%) |
Apr 26, 2004 | 35.21 | 35.37 | 35.03 | 35.09 | 548,299 | -0.10(-0.29%) |
Apr 23, 2004 | 35.19 | 35.27 | 34.77 | 35.19 | 619,115 | +0.01(+0.02%) |
Apr 22, 2004 | 34.48 | 35.32 | 34.39 | 35.19 | 690,677 | +0.70(+2.04%) |
Apr 21, 2004 | 34.44 | 34.91 | 34.37 | 34.48 | 812,140 | +0.00(+0.00%) |
Apr 20, 2004 | 34.88 | 35.07 | 34.48 | 34.48 | 908,802 | -0.39(-1.13%) |
Apr 19, 2004 | 35.24 | 35.31 | 34.85 | 34.88 | 1,903,510 | -0.26(-0.74%) |
Apr 16, 2004 | 34.62 | 35.22 | 34.57 | 35.14 | 1,446,793 | +0.99(+2.90%) |
Apr 15, 2004 | 34.31 | 34.49 | 33.77 | 34.15 | 1,788,621 | -0.16(-0.47%) |
Apr 14, 2004 | 33.98 | 34.54 | 33.94 | 34.31 | 2,089,364 | -0.30(-0.87%) |
Apr 13, 2004 | 35.24 | 35.24 | 34.50 | 34.61 | 1,722,586 | -0.62(-1.77%) |
Apr 12, 2004 | 35.63 | 35.76 | 35.19 | 35.23 | 1,541,662 | -0.35(-0.98%) |
Apr 08, 2004 | 36.14 | 36.14 | 35.50 | 35.58 | 1,268,409 | -0.31(-0.88%) |
Apr 07, 2004 | 36.01 | 36.05 | 35.84 | 35.90 | 662,142 | -0.18(-0.50%) |
Apr 06, 2004 | 35.91 | 36.14 | 35.91 | 36.08 | 906,561 | -0.05(-0.15%) |
Apr 05, 2004 | 36.02 | 36.18 | 35.98 | 36.13 | 948,244 | +0.11(+0.30%) |
Apr 02, 2004 | 36.97 | 36.98 | 35.86 | 36.02 | 1,828,511 | -0.56(-1.52%) |
Apr 01, 2004 | 36.47 | 36.72 | 36.36 | 36.58 | 1,499,083 | +0.22(+0.61%) |
Mar 31, 2004 | 36.31 | 36.45 | 36.15 | 36.36 | 1,444,253 | +0.01(+0.02%) |
Mar 30, 2004 | 36.30 | 36.39 | 36.21 | 36.35 | 953,772 | +0.01(+0.02%) |
Mar 29, 2004 | 35.94 | 36.37 | 35.91 | 36.35 | 1,430,658 | +0.82(+2.30%) |
Mar 26, 2004 | 35.55 | 35.66 | 35.48 | 35.53 | 727,430 | -0.01(-0.02%) |
Mar 25, 2004 | 35.39 | 35.70 | 35.11 | 35.54 | 1,100,782 | +0.31(+0.89%) |
Mar 24, 2004 | 35.74 | 35.74 | 35.01 | 35.22 | 2,180,648 | -0.31(-0.87%) |
Mar 23, 2004 | 35.74 | 35.96 | 35.53 | 35.53 | 1,020,404 | -0.11(-0.30%) |
Mar 22, 2004 | 35.85 | 35.85 | 35.38 | 35.64 | 1,269,305 | -0.21(-0.60%) |
Mar 19, 2004 | 36.38 | 36.38 | 35.77 | 35.85 | 1,537,628 | -0.53(-1.45%) |
Mar 18, 2004 | 36.43 | 36.53 | 35.91 | 36.38 | 1,136,936 | -0.07(-0.20%) |
Mar 17, 2004 | 36.55 | 36.67 | 36.45 | 36.45 | 817,070 | +0.00(+0.00%) |
Mar 16, 2004 | 36.24 | 36.53 | 36.21 | 36.45 | 940,624 | +0.33(+0.91%) |
Mar 15, 2004 | 36.57 | 36.63 | 35.88 | 36.12 | 1,262,582 | -0.44(-1.21%) |
Mar 12, 2004 | 35.88 | 36.65 | 35.84 | 36.57 | 2,895,827 | +0.78(+2.19%) |
Mar 11, 2004 | 36.99 | 37.29 | 35.78 | 35.78 | 3,632,969 | -1.50(-4.02%) |
Mar 10, 2004 | 38.37 | 38.37 | 37.26 | 37.28 | 1,532,100 | -1.16(-3.01%) |
Mar 09, 2004 | 38.69 | 38.70 | 38.35 | 38.44 | 1,523,883 | -0.25(-0.66%) |
Mar 08, 2004 | 38.86 | 39.10 | 38.69 | 38.69 | 1,532,100 | -0.11(-0.29%) |
Mar 05, 2004 | 38.46 | 39.02 | 38.43 | 38.81 | 1,051,629 | +0.34(+0.89%) |
Mar 04, 2004 | 38.43 | 38.64 | 38.43 | 38.47 | 766,125 | -0.01(-0.02%) |
Mar 03, 2004 | 38.25 | 38.49 | 38.13 | 38.47 | 1,301,874 | +0.23(+0.60%) |
Mar 02, 2004 | 38.39 | 38.51 | 38.17 | 38.25 | 941,820 | -0.15(-0.38%) |