Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 41.05 | 41.05 | 41.05 | 41.05 | 595 | -0.08(-0.20%) |
May 27, 2004 | 41.05 | 41.13 | 41.05 | 41.13 | 24,068 | +0.34(+0.82%) |
May 26, 2004 | 40.85 | 40.85 | 40.80 | 40.80 | 1,310 | +0.23(+0.56%) |
May 25, 2004 | 40.23 | 40.57 | 40.23 | 40.57 | 476 | +0.85(+2.13%) |
May 24, 2004 | 39.72 | 39.72 | 39.72 | 39.72 | 119 | +0.25(+0.64%) |
May 21, 2004 | 39.74 | 39.74 | 39.47 | 39.47 | 238 | +0.13(+0.32%) |
May 20, 2004 | 39.35 | 39.35 | 39.35 | 39.35 | 119 | -0.03(-0.06%) |
May 19, 2004 | 39.37 | 39.37 | 39.37 | 39.37 | 0 | +0.00(+0.00%) |
May 18, 2004 | 39.37 | 39.37 | 39.37 | 39.37 | 0 | +0.00(+0.00%) |
May 17, 2004 | 39.37 | 39.37 | 39.37 | 39.37 | 0 | +0.00(+0.00%) |
May 14, 2004 | 39.37 | 39.37 | 39.37 | 39.37 | 0 | +0.00(+0.00%) |
May 13, 2004 | 39.45 | 39.45 | 39.37 | 39.37 | 476 | +0.30(+0.77%) |
May 12, 2004 | 39.07 | 39.07 | 39.07 | 39.07 | 119 | -0.57(-1.44%) |
May 11, 2004 | 39.19 | 39.70 | 39.19 | 39.64 | 36,698 | +0.43(+1.09%) |
May 10, 2004 | 39.32 | 39.32 | 38.99 | 39.21 | 1,668 | -0.58(-1.46%) |
May 07, 2004 | 40.10 | 40.10 | 39.79 | 39.79 | 238 | -0.79(-1.94%) |
May 06, 2004 | 40.88 | 40.88 | 40.58 | 40.58 | 714 | -0.69(-1.67%) |
May 05, 2004 | 41.27 | 41.27 | 41.27 | 41.27 | 238 | +0.08(+0.18%) |
May 04, 2004 | 41.19 | 41.19 | 41.19 | 41.19 | 119 | -0.03(-0.08%) |
May 03, 2004 | 41.08 | 41.35 | 41.08 | 41.23 | 3,217 | +0.10(+0.24%) |
Apr 30, 2004 | 41.64 | 41.64 | 41.12 | 41.12 | 1,310 | -0.78(-1.86%) |
Apr 29, 2004 | 41.91 | 41.91 | 41.91 | 41.91 | 1,191 | +0.03(+0.08%) |
Apr 28, 2004 | 41.87 | 41.87 | 41.87 | 41.87 | 238 | -0.44(-1.05%) |
Apr 27, 2004 | 42.32 | 42.32 | 42.32 | 42.32 | 357 | +0.23(+0.56%) |
Apr 26, 2004 | 42.50 | 42.53 | 42.08 | 42.08 | 2,859 | -0.34(-0.79%) |
Apr 23, 2004 | 42.42 | 42.42 | 42.42 | 42.42 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 42.21 | 42.42 | 42.21 | 42.42 | 357 | +0.76(+1.81%) |
Apr 21, 2004 | 41.50 | 41.67 | 41.42 | 41.66 | 595 | -0.04(-0.10%) |
Apr 20, 2004 | 41.70 | 41.70 | 41.70 | 41.70 | 238 | -0.11(-0.26%) |
Apr 19, 2004 | 41.81 | 41.81 | 41.81 | 41.81 | 119 | +0.29(+0.71%) |
Apr 16, 2004 | 41.52 | 41.52 | 41.52 | 41.52 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 41.52 | 41.52 | 41.52 | 41.52 | 238 | -0.14(-0.34%) |
Apr 14, 2004 | 41.49 | 41.70 | 41.49 | 41.66 | 595 | -0.06(-0.14%) |
Apr 13, 2004 | 42.15 | 42.15 | 41.72 | 41.72 | 2,263 | -0.66(-1.56%) |
Apr 12, 2004 | 42.38 | 42.38 | 42.38 | 42.38 | 595 | +0.13(+0.30%) |
Apr 08, 2004 | 42.74 | 42.74 | 42.26 | 42.26 | 1,429 | -0.18(-0.43%) |
Apr 07, 2004 | 42.26 | 42.44 | 42.25 | 42.44 | 834 | -0.06(-0.14%) |
Apr 06, 2004 | 42.50 | 42.50 | 42.50 | 42.50 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 42.27 | 42.50 | 42.27 | 42.50 | 4,051 | +0.23(+0.56%) |
Apr 02, 2004 | 42.22 | 42.27 | 42.22 | 42.27 | 357 | +0.29(+0.68%) |
Apr 01, 2004 | 42.03 | 42.03 | 41.98 | 41.98 | 1,072 | +0.13(+0.32%) |
Mar 31, 2004 | 41.76 | 41.85 | 41.76 | 41.85 | 4,885 | +0.19(+0.46%) |
Mar 30, 2004 | 41.57 | 41.65 | 41.57 | 41.65 | 238 | +0.29(+0.69%) |
Mar 29, 2004 | 41.52 | 41.52 | 41.37 | 41.37 | 476 | +0.28(+0.67%) |
Mar 26, 2004 | 41.08 | 41.19 | 41.08 | 41.09 | 714 | +0.17(+0.41%) |
Mar 25, 2004 | 40.53 | 40.92 | 40.53 | 40.92 | 595 | +0.62(+1.54%) |
Mar 24, 2004 | 40.23 | 40.30 | 40.18 | 40.30 | 1,310 | +0.00(+0.00%) |
Mar 23, 2004 | 40.45 | 40.45 | 40.13 | 40.30 | 2,740 | -0.03(-0.08%) |
Mar 22, 2004 | 40.34 | 40.34 | 40.34 | 40.34 | 1,191 | -0.60(-1.48%) |
Mar 19, 2004 | 40.96 | 41.13 | 40.94 | 40.94 | 2,025 | -0.13(-0.33%) |
Mar 18, 2004 | 41.05 | 41.07 | 40.86 | 41.07 | 1,429 | -0.15(-0.37%) |
Mar 17, 2004 | 40.91 | 41.23 | 40.90 | 41.23 | 2,859 | +0.59(+1.45%) |
Mar 16, 2004 | 40.70 | 40.70 | 40.55 | 40.64 | 1,787 | +0.14(+0.35%) |
Mar 15, 2004 | 40.99 | 40.99 | 40.50 | 40.50 | 2,978 | -0.64(-1.55%) |
Mar 12, 2004 | 40.90 | 41.13 | 40.87 | 41.13 | 1,310 | +0.34(+0.82%) |
Mar 11, 2004 | 41.14 | 41.20 | 40.80 | 40.80 | 3,336 | -0.73(-1.76%) |
Mar 10, 2004 | 41.84 | 41.88 | 41.53 | 41.53 | 1,906 | -0.39(-0.94%) |
Mar 09, 2004 | 42.10 | 42.10 | 41.92 | 41.92 | 1,429 | -0.51(-1.21%) |
Mar 08, 2004 | 42.62 | 42.69 | 42.43 | 42.43 | 1,906 | -0.15(-0.35%) |
Mar 05, 2004 | 42.49 | 42.64 | 42.35 | 42.58 | 2,383 | +0.19(+0.46%) |
Mar 04, 2004 | 42.27 | 42.39 | 42.27 | 42.39 | 714 | +0.53(+1.26%) |
Mar 03, 2004 | 42.06 | 42.06 | 41.86 | 41.86 | 357 | -0.24(-0.58%) |
Mar 02, 2004 | 42.01 | 42.22 | 42.01 | 42.11 | 1,310 | -0.11(-0.26%) |