Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 39.22 | 39.48 | 39.12 | 39.42 | 256,718 | +0.23(+0.58%) |
May 27, 2004 | 38.95 | 39.45 | 38.62 | 39.19 | 313,376 | +0.44(+1.14%) |
May 26, 2004 | 39.10 | 39.20 | 38.59 | 38.75 | 234,918 | -0.54(-1.37%) |
May 25, 2004 | 38.47 | 39.37 | 38.20 | 39.29 | 506,511 | +0.82(+2.13%) |
May 24, 2004 | 38.10 | 38.51 | 38.03 | 38.47 | 303,384 | +0.46(+1.20%) |
May 21, 2004 | 37.96 | 38.40 | 37.78 | 38.01 | 250,587 | +0.29(+0.77%) |
May 20, 2004 | 37.48 | 37.81 | 37.39 | 37.72 | 167,701 | +0.25(+0.66%) |
May 19, 2004 | 37.92 | 38.38 | 37.40 | 37.48 | 402,620 | -0.24(-0.63%) |
May 18, 2004 | 37.39 | 37.81 | 37.28 | 37.71 | 294,414 | +0.35(+0.94%) |
May 17, 2004 | 37.62 | 37.78 | 37.21 | 37.36 | 494,135 | -0.62(-1.62%) |
May 14, 2004 | 37.56 | 38.09 | 37.43 | 37.98 | 425,556 | +0.48(+1.27%) |
May 13, 2004 | 37.50 | 37.61 | 37.05 | 37.50 | 578,724 | +0.00(+0.00%) |
May 12, 2004 | 37.34 | 37.62 | 36.94 | 37.50 | 748,924 | +0.20(+0.54%) |
May 11, 2004 | 37.44 | 37.61 | 37.25 | 37.30 | 582,471 | -0.36(-0.96%) |
May 10, 2004 | 38.14 | 38.25 | 37.03 | 37.66 | 683,977 | -0.83(-2.15%) |
May 07, 2004 | 39.68 | 39.72 | 38.49 | 38.49 | 803,537 | -1.32(-3.32%) |
May 06, 2004 | 40.42 | 40.42 | 39.53 | 39.81 | 395,013 | -0.63(-1.57%) |
May 05, 2004 | 40.51 | 40.69 | 40.14 | 40.44 | 265,915 | -0.16(-0.39%) |
May 04, 2004 | 40.74 | 40.92 | 40.28 | 40.60 | 460,981 | -0.08(-0.19%) |
May 03, 2004 | 40.58 | 40.83 | 40.31 | 40.68 | 437,137 | -0.04(-0.11%) |
Apr 30, 2004 | 41.08 | 41.24 | 40.60 | 40.73 | 374,007 | -0.39(-0.94%) |
Apr 29, 2004 | 41.37 | 42.36 | 40.75 | 41.11 | 462,797 | -0.25(-0.60%) |
Apr 28, 2004 | 42.26 | 42.26 | 41.31 | 41.36 | 213,572 | -0.86(-2.04%) |
Apr 27, 2004 | 41.99 | 42.35 | 41.84 | 42.22 | 308,039 | +0.22(+0.52%) |
Apr 26, 2004 | 42.38 | 42.67 | 41.78 | 42.00 | 305,655 | -0.45(-1.06%) |
Apr 23, 2004 | 42.58 | 42.62 | 42.12 | 42.45 | 250,133 | -0.26(-0.62%) |
Apr 22, 2004 | 42.35 | 42.96 | 42.25 | 42.72 | 460,299 | +0.40(+0.94%) |
Apr 21, 2004 | 42.03 | 42.32 | 41.76 | 42.32 | 281,925 | +0.30(+0.71%) |
Apr 20, 2004 | 42.00 | 42.44 | 42.00 | 42.02 | 492,545 | -0.03(-0.06%) |
Apr 19, 2004 | 41.79 | 42.15 | 41.75 | 42.05 | 536,827 | +0.05(+0.13%) |
Apr 16, 2004 | 42.01 | 42.23 | 41.60 | 41.99 | 735,185 | +0.44(+1.06%) |
Apr 15, 2004 | 41.09 | 41.63 | 40.99 | 41.55 | 370,488 | +0.64(+1.57%) |
Apr 14, 2004 | 41.10 | 41.30 | 40.63 | 40.91 | 424,647 | -0.20(-0.49%) |
Apr 13, 2004 | 41.82 | 42.19 | 41.11 | 41.11 | 498,677 | -0.66(-1.58%) |
Apr 12, 2004 | 41.69 | 41.94 | 41.55 | 41.77 | 194,611 | +0.36(+0.87%) |
Apr 08, 2004 | 41.83 | 41.96 | 41.32 | 41.41 | 329,499 | -0.26(-0.63%) |
Apr 07, 2004 | 41.95 | 42.32 | 41.40 | 41.68 | 379,003 | -0.68(-1.60%) |
Apr 06, 2004 | 41.70 | 42.61 | 41.64 | 42.35 | 390,471 | +0.18(+0.44%) |
Apr 05, 2004 | 42.05 | 42.35 | 41.88 | 42.17 | 346,303 | -0.01(-0.02%) |
Apr 02, 2004 | 42.70 | 42.71 | 42.11 | 42.18 | 342,443 | -0.14(-0.33%) |
Apr 01, 2004 | 42.50 | 42.85 | 42.18 | 42.32 | 570,095 | +0.54(+1.29%) |
Mar 31, 2004 | 41.37 | 41.96 | 41.09 | 41.78 | 410,000 | +0.42(+1.02%) |
Mar 30, 2004 | 41.31 | 41.54 | 40.87 | 41.36 | 905,498 | +0.09(+0.21%) |
Mar 29, 2004 | 40.78 | 41.54 | 40.65 | 41.27 | 395,807 | +0.53(+1.30%) |
Mar 26, 2004 | 40.69 | 40.92 | 40.51 | 40.74 | 241,277 | -0.16(-0.39%) |
Mar 25, 2004 | 40.73 | 41.01 | 40.43 | 40.90 | 208,804 | +0.45(+1.11%) |
Mar 24, 2004 | 40.80 | 41.01 | 40.26 | 40.45 | 222,656 | -0.25(-0.61%) |
Mar 23, 2004 | 40.94 | 40.95 | 40.21 | 40.70 | 414,655 | -0.12(-0.30%) |
Mar 22, 2004 | 40.68 | 41.02 | 40.30 | 40.82 | 434,752 | +0.15(+0.37%) |
Mar 19, 2004 | 40.86 | 41.14 | 40.60 | 40.67 | 376,846 | -0.19(-0.47%) |
Mar 18, 2004 | 41.04 | 41.23 | 40.52 | 40.87 | 258,649 | -0.26(-0.64%) |
Mar 17, 2004 | 41.09 | 41.40 | 40.88 | 41.13 | 336,084 | +0.19(+0.47%) |
Mar 16, 2004 | 40.82 | 41.17 | 40.62 | 40.94 | 394,104 | +0.34(+0.85%) |
Mar 15, 2004 | 41.31 | 41.44 | 40.50 | 40.59 | 385,589 | -0.86(-2.08%) |
Mar 12, 2004 | 40.69 | 41.46 | 40.65 | 41.46 | 389,676 | +0.75(+1.84%) |
Mar 11, 2004 | 40.95 | 41.05 | 40.56 | 40.71 | 415,791 | -0.24(-0.58%) |
Mar 10, 2004 | 41.04 | 41.68 | 40.78 | 40.95 | 477,331 | -0.28(-0.68%) |
Mar 09, 2004 | 41.70 | 41.70 | 41.09 | 41.23 | 393,650 | -0.40(-0.95%) |
Mar 08, 2004 | 42.27 | 42.27 | 41.48 | 41.62 | 367,535 | -0.65(-1.54%) |
Mar 05, 2004 | 42.26 | 42.50 | 41.98 | 42.27 | 263,871 | +0.00(+0.00%) |
Mar 04, 2004 | 41.92 | 42.42 | 41.70 | 42.27 | 468,020 | +0.13(+0.31%) |
Mar 03, 2004 | 42.27 | 42.27 | 41.78 | 42.14 | 334,835 | -0.14(-0.33%) |
Mar 02, 2004 | 42.12 | 42.58 | 41.87 | 42.28 | 609,153 | +0.17(+0.40%) |