Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 37.89 | 38.72 | 37.88 | 38.67 | 1,764,814 | +0.65(+1.70%) |
May 27, 2004 | 37.80 | 38.03 | 37.50 | 38.03 | 1,142,888 | +0.25(+0.67%) |
May 26, 2004 | 37.66 | 37.97 | 37.38 | 37.78 | 1,533,478 | +0.08(+0.22%) |
May 25, 2004 | 37.51 | 37.76 | 37.08 | 37.69 | 1,212,887 | +0.20(+0.53%) |
May 24, 2004 | 37.70 | 37.74 | 37.37 | 37.49 | 1,072,758 | +0.02(+0.04%) |
May 21, 2004 | 37.24 | 37.66 | 37.13 | 37.48 | 1,071,457 | +0.47(+1.27%) |
May 20, 2004 | 37.20 | 37.37 | 36.82 | 37.01 | 866,013 | +0.00(+0.00%) |
May 19, 2004 | 37.05 | 37.70 | 36.85 | 37.01 | 1,399,335 | +0.32(+0.86%) |
May 18, 2004 | 36.70 | 36.93 | 36.58 | 36.69 | 1,061,439 | -0.01(-0.02%) |
May 17, 2004 | 36.85 | 36.89 | 36.68 | 36.70 | 1,701,711 | -0.51(-1.36%) |
May 14, 2004 | 37.55 | 37.70 | 37.09 | 37.21 | 1,784,721 | -0.45(-1.18%) |
May 13, 2004 | 37.55 | 38.08 | 37.55 | 37.65 | 1,681,153 | -0.01(-0.02%) |
May 12, 2004 | 37.85 | 37.97 | 37.30 | 37.66 | 1,426,007 | -0.59(-1.55%) |
May 11, 2004 | 38.04 | 38.46 | 38.01 | 38.25 | 1,361,082 | +0.12(+0.30%) |
May 10, 2004 | 38.77 | 38.79 | 37.60 | 38.14 | 1,468,163 | -0.81(-2.09%) |
May 07, 2004 | 39.43 | 39.74 | 38.87 | 38.95 | 1,089,152 | -0.58(-1.48%) |
May 06, 2004 | 39.39 | 39.58 | 39.01 | 39.54 | 1,087,461 | -0.27(-0.68%) |
May 05, 2004 | 38.70 | 39.96 | 38.70 | 39.80 | 1,685,447 | +0.91(+2.35%) |
May 04, 2004 | 39.04 | 39.11 | 38.57 | 38.89 | 1,454,632 | -0.03(-0.08%) |
May 03, 2004 | 38.70 | 38.93 | 38.44 | 38.92 | 1,214,578 | +0.07(+0.18%) |
Apr 30, 2004 | 38.66 | 39.27 | 38.47 | 38.85 | 1,060,137 | +0.32(+0.84%) |
Apr 29, 2004 | 38.43 | 39.03 | 38.35 | 38.53 | 1,895,835 | +0.37(+0.97%) |
Apr 28, 2004 | 38.62 | 38.87 | 38.13 | 38.16 | 1,878,270 | -0.73(-1.88%) |
Apr 27, 2004 | 39.24 | 39.47 | 38.67 | 38.89 | 2,268,471 | -0.57(-1.44%) |
Apr 26, 2004 | 40.36 | 40.53 | 39.36 | 39.46 | 1,628,329 | -1.13(-2.78%) |
Apr 23, 2004 | 40.93 | 40.93 | 40.34 | 40.59 | 1,376,305 | -0.34(-0.83%) |
Apr 22, 2004 | 40.03 | 41.58 | 39.64 | 40.93 | 2,889,097 | +0.91(+2.27%) |
Apr 21, 2004 | 38.89 | 40.16 | 38.89 | 40.02 | 2,036,094 | +1.13(+2.91%) |
Apr 20, 2004 | 39.08 | 39.35 | 38.59 | 38.89 | 1,555,597 | +0.19(+0.50%) |
Apr 19, 2004 | 38.16 | 38.97 | 38.08 | 38.70 | 973,614 | +0.54(+1.41%) |
Apr 16, 2004 | 37.66 | 38.31 | 37.60 | 38.16 | 995,343 | +0.58(+1.55%) |
Apr 15, 2004 | 37.70 | 38.03 | 37.51 | 37.58 | 1,034,115 | -0.20(-0.53%) |
Apr 14, 2004 | 37.22 | 38.13 | 37.22 | 37.78 | 1,131,438 | +0.48(+1.28%) |
Apr 13, 2004 | 38.24 | 38.24 | 37.27 | 37.30 | 850,270 | -0.81(-2.14%) |
Apr 12, 2004 | 37.68 | 38.25 | 37.66 | 38.11 | 865,493 | +0.46(+1.22%) |
Apr 08, 2004 | 38.19 | 38.28 | 37.53 | 37.65 | 1,272,477 | -0.35(-0.91%) |
Apr 07, 2004 | 37.85 | 38.41 | 37.84 | 38.00 | 1,441,230 | -0.05(-0.12%) |
Apr 06, 2004 | 38.24 | 38.32 | 37.93 | 38.04 | 2,361,500 | -0.78(-2.02%) |
Apr 05, 2004 | 37.85 | 38.86 | 37.73 | 38.83 | 1,648,236 | +0.52(+1.36%) |
Apr 02, 2004 | 38.43 | 38.59 | 38.11 | 38.31 | 1,662,157 | +0.05(+0.12%) |
Apr 01, 2004 | 37.43 | 38.35 | 37.37 | 38.26 | 1,493,274 | +1.00(+2.68%) |
Mar 31, 2004 | 37.51 | 37.55 | 37.05 | 37.26 | 908,689 | -0.20(-0.53%) |
Mar 30, 2004 | 37.24 | 37.56 | 37.10 | 37.46 | 1,367,198 | +0.03(+0.08%) |
Mar 29, 2004 | 36.89 | 37.60 | 36.73 | 37.43 | 985,324 | +0.73(+1.99%) |
Mar 26, 2004 | 36.80 | 36.89 | 36.40 | 36.70 | 1,901,300 | -0.35(-0.93%) |
Mar 25, 2004 | 36.97 | 37.13 | 36.52 | 37.05 | 1,293,295 | +0.08(+0.21%) |
Mar 24, 2004 | 36.48 | 37.43 | 36.40 | 36.97 | 2,078,380 | +0.37(+1.01%) |
Mar 23, 2004 | 36.55 | 36.91 | 36.34 | 36.60 | 1,665,280 | +0.24(+0.66%) |
Mar 22, 2004 | 36.74 | 37.01 | 35.99 | 36.36 | 1,529,575 | -0.39(-1.07%) |
Mar 19, 2004 | 36.55 | 36.87 | 36.55 | 36.75 | 1,344,949 | +0.13(+0.36%) |
Mar 18, 2004 | 36.43 | 36.72 | 36.14 | 36.62 | 1,237,868 | +0.12(+0.32%) |
Mar 17, 2004 | 36.43 | 36.88 | 36.36 | 36.51 | 1,070,286 | +0.26(+0.72%) |
Mar 16, 2004 | 36.16 | 36.36 | 36.02 | 36.25 | 1,820,371 | +0.12(+0.34%) |
Mar 15, 2004 | 36.35 | 36.77 | 36.10 | 36.12 | 1,106,066 | -0.31(-0.84%) |
Mar 12, 2004 | 36.51 | 36.62 | 36.28 | 36.43 | 1,634,444 | +0.29(+0.81%) |
Mar 11, 2004 | 37.28 | 37.28 | 36.08 | 36.14 | 2,800,882 | -1.29(-3.45%) |
Mar 10, 2004 | 37.97 | 38.01 | 37.41 | 37.43 | 1,945,017 | -0.54(-1.42%) |
Mar 09, 2004 | 38.39 | 38.41 | 37.84 | 37.97 | 1,897,787 | -0.38(-0.98%) |
Mar 08, 2004 | 37.62 | 38.62 | 37.58 | 38.34 | 2,363,321 | +0.82(+2.19%) |
Mar 05, 2004 | 37.38 | 37.73 | 37.25 | 37.52 | 2,506,443 | -0.08(-0.20%) |
Mar 04, 2004 | 37.59 | 37.88 | 37.39 | 37.60 | 1,640,819 | +0.01(+0.02%) |
Mar 03, 2004 | 37.74 | 37.97 | 37.58 | 37.59 | 1,822,453 | -0.25(-0.65%) |
Mar 02, 2004 | 37.85 | 38.08 | 37.66 | 37.84 | 1,480,393 | -0.25(-0.65%) |