Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 40.77 | 40.77 | 40.19 | 40.32 | 95,576 | -0.26(-0.65%) |
May 27, 2004 | 40.53 | 41.24 | 40.39 | 40.59 | 70,710 | -0.30(-0.73%) |
May 26, 2004 | 40.62 | 40.88 | 40.53 | 40.88 | 60,339 | +0.20(+0.48%) |
May 25, 2004 | 39.67 | 40.73 | 39.52 | 40.69 | 196,338 | +1.00(+2.52%) |
May 24, 2004 | 39.42 | 39.70 | 39.17 | 39.69 | 74,834 | +0.45(+1.15%) |
May 21, 2004 | 39.20 | 39.41 | 38.59 | 39.24 | 59,278 | +0.31(+0.81%) |
May 20, 2004 | 38.83 | 39.20 | 38.63 | 38.92 | 50,086 | +0.25(+0.64%) |
May 19, 2004 | 39.47 | 39.67 | 38.61 | 38.68 | 62,814 | -0.78(-1.98%) |
May 18, 2004 | 38.84 | 39.46 | 38.84 | 39.46 | 81,434 | +0.57(+1.46%) |
May 17, 2004 | 39.57 | 39.57 | 38.62 | 38.89 | 66,467 | -0.78(-1.97%) |
May 14, 2004 | 39.33 | 39.92 | 39.13 | 39.67 | 181,371 | +0.45(+1.15%) |
May 13, 2004 | 38.98 | 39.33 | 38.76 | 39.22 | 102,058 | +0.23(+0.59%) |
May 12, 2004 | 39.65 | 39.75 | 38.34 | 38.99 | 216,372 | -0.77(-1.94%) |
May 11, 2004 | 39.51 | 39.81 | 39.46 | 39.76 | 107,361 | +0.20(+0.51%) |
May 10, 2004 | 40.22 | 40.22 | 39.52 | 39.56 | 139,298 | -0.53(-1.33%) |
May 07, 2004 | 41.04 | 41.39 | 40.07 | 40.09 | 117,496 | -0.94(-2.30%) |
May 06, 2004 | 40.91 | 41.48 | 40.59 | 41.04 | 86,855 | -0.03(-0.06%) |
May 05, 2004 | 40.59 | 41.40 | 40.59 | 41.06 | 81,905 | +0.59(+1.45%) |
May 04, 2004 | 41.06 | 41.15 | 40.36 | 40.48 | 67,410 | -0.45(-1.10%) |
May 03, 2004 | 40.55 | 41.07 | 40.48 | 40.92 | 109,954 | +0.62(+1.54%) |
Apr 30, 2004 | 40.98 | 40.98 | 40.28 | 40.31 | 87,798 | -0.29(-0.71%) |
Apr 29, 2004 | 40.05 | 40.92 | 40.00 | 40.59 | 125,039 | +0.54(+1.36%) |
Apr 28, 2004 | 40.51 | 40.82 | 39.74 | 40.05 | 125,628 | -0.58(-1.42%) |
Apr 27, 2004 | 40.37 | 40.92 | 40.17 | 40.63 | 111,957 | +0.37(+0.93%) |
Apr 26, 2004 | 39.89 | 40.80 | 39.86 | 40.25 | 136,706 | +0.24(+0.59%) |
Apr 23, 2004 | 39.84 | 40.14 | 39.39 | 40.02 | 196,220 | +0.33(+0.83%) |
Apr 22, 2004 | 39.38 | 39.83 | 39.37 | 39.69 | 154,030 | +0.23(+0.58%) |
Apr 21, 2004 | 38.86 | 39.46 | 38.83 | 39.46 | 221,794 | +0.51(+1.31%) |
Apr 20, 2004 | 40.56 | 40.76 | 38.70 | 38.95 | 211,776 | -1.44(-3.57%) |
Apr 19, 2004 | 40.49 | 40.61 | 39.76 | 40.39 | 74,952 | -0.04(-0.10%) |
Apr 16, 2004 | 40.35 | 40.82 | 40.30 | 40.43 | 84,262 | +0.35(+0.87%) |
Apr 15, 2004 | 40.20 | 40.71 | 39.47 | 40.08 | 88,269 | +0.01(+0.02%) |
Apr 14, 2004 | 40.98 | 40.98 | 39.77 | 40.08 | 123,271 | -1.05(-2.56%) |
Apr 13, 2004 | 42.08 | 42.16 | 40.77 | 41.13 | 133,524 | -0.96(-2.28%) |
Apr 12, 2004 | 42.00 | 42.51 | 41.82 | 42.09 | 77,898 | +0.17(+0.40%) |
Apr 08, 2004 | 42.38 | 42.41 | 41.80 | 41.92 | 67,410 | -0.16(-0.38%) |
Apr 07, 2004 | 41.62 | 42.28 | 41.43 | 42.08 | 83,909 | +0.59(+1.43%) |
Apr 06, 2004 | 42.51 | 42.51 | 41.46 | 41.48 | 135,999 | -0.94(-2.22%) |
Apr 05, 2004 | 42.36 | 42.49 | 41.84 | 42.43 | 73,302 | +0.10(+0.24%) |
Apr 02, 2004 | 41.75 | 42.32 | 41.08 | 42.32 | 115,846 | +0.76(+1.82%) |
Apr 01, 2004 | 41.42 | 41.71 | 41.20 | 41.57 | 83,791 | +0.31(+0.74%) |
Mar 31, 2004 | 41.45 | 41.67 | 41.15 | 41.26 | 143,541 | -0.41(-0.98%) |
Mar 30, 2004 | 41.75 | 42.05 | 39.03 | 41.67 | 138,238 | -0.11(-0.26%) |
Mar 29, 2004 | 41.37 | 42.04 | 41.37 | 41.78 | 65,524 | +0.36(+0.86%) |
Mar 26, 2004 | 41.48 | 41.72 | 41.37 | 41.43 | 39,597 | -0.12(-0.29%) |
Mar 25, 2004 | 40.98 | 41.64 | 40.60 | 41.54 | 172,886 | +0.64(+1.56%) |
Mar 24, 2004 | 41.20 | 41.36 | 40.69 | 40.91 | 98,522 | -0.33(-0.80%) |
Mar 23, 2004 | 41.31 | 41.96 | 41.04 | 41.24 | 93,337 | +0.42(+1.04%) |
Mar 22, 2004 | 41.37 | 41.69 | 40.64 | 40.81 | 125,510 | -0.72(-1.74%) |
Mar 19, 2004 | 41.65 | 41.85 | 40.88 | 41.54 | 143,187 | -0.04(-0.10%) |
Mar 18, 2004 | 41.28 | 41.66 | 40.74 | 41.58 | 93,573 | +0.31(+0.74%) |
Mar 17, 2004 | 40.49 | 41.37 | 40.49 | 41.27 | 128,338 | +0.54(+1.33%) |
Mar 16, 2004 | 40.09 | 40.94 | 40.09 | 40.73 | 190,445 | +0.68(+1.69%) |
Mar 15, 2004 | 40.67 | 40.67 | 39.93 | 40.05 | 140,713 | -0.68(-1.67%) |
Mar 12, 2004 | 40.86 | 40.86 | 40.35 | 40.73 | 130,342 | -0.08(-0.21%) |
Mar 11, 2004 | 41.14 | 41.21 | 40.67 | 40.81 | 100,997 | -0.17(-0.41%) |
Mar 10, 2004 | 41.27 | 41.39 | 40.98 | 40.98 | 77,427 | -0.36(-0.88%) |
Mar 09, 2004 | 41.75 | 41.75 | 40.86 | 41.35 | 143,895 | -0.26(-0.63%) |
Mar 08, 2004 | 42.43 | 42.63 | 41.51 | 41.61 | 104,297 | -0.92(-2.15%) |
Mar 05, 2004 | 42.19 | 42.80 | 41.87 | 42.53 | 59,278 | +0.40(+0.95%) |
Mar 04, 2004 | 41.85 | 42.16 | 41.53 | 42.13 | 83,673 | +0.39(+0.94%) |
Mar 03, 2004 | 41.53 | 42.09 | 41.10 | 41.74 | 84,145 | +0.37(+0.90%) |
Mar 02, 2004 | 41.56 | 41.77 | 41.32 | 41.37 | 48,200 | -0.36(-0.87%) |