Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 38.06 | 38.22 | 37.59 | 38.14 | 8,042,653 | -0.05(-0.14%) |
May 27, 2004 | 38.09 | 38.25 | 38.04 | 38.19 | 8,257,835 | +0.21(+0.56%) |
May 26, 2004 | 37.79 | 38.28 | 37.77 | 37.98 | 13,254,638 | +0.08(+0.22%) |
May 25, 2004 | 37.07 | 38.13 | 37.05 | 37.90 | 11,903,361 | +0.72(+1.93%) |
May 24, 2004 | 37.64 | 37.70 | 37.12 | 37.18 | 9,119,584 | -0.43(-1.15%) |
May 21, 2004 | 37.43 | 37.68 | 37.35 | 37.61 | 9,650,015 | +0.25(+0.66%) |
May 20, 2004 | 37.13 | 37.51 | 37.12 | 37.36 | 6,661,867 | +0.21(+0.55%) |
May 19, 2004 | 37.51 | 37.54 | 37.16 | 37.16 | 8,397,930 | -0.24(-0.64%) |
May 18, 2004 | 37.56 | 37.57 | 37.33 | 37.40 | 7,832,438 | -0.05(-0.13%) |
May 17, 2004 | 37.09 | 37.72 | 37.05 | 37.44 | 9,100,740 | +0.12(+0.33%) |
May 14, 2004 | 37.33 | 37.64 | 37.01 | 37.32 | 7,878,309 | -0.28(-0.75%) |
May 13, 2004 | 37.81 | 37.82 | 37.36 | 37.60 | 9,669,591 | -0.21(-0.56%) |
May 12, 2004 | 37.65 | 37.83 | 37.31 | 37.81 | 8,470,241 | +0.07(+0.18%) |
May 11, 2004 | 38.26 | 38.60 | 37.59 | 37.75 | 12,044,040 | -0.21(-0.56%) |
May 10, 2004 | 37.49 | 38.30 | 37.49 | 37.96 | 16,766,642 | +0.10(+0.27%) |
May 07, 2004 | 37.66 | 38.32 | 37.62 | 37.85 | 16,136,436 | +0.31(+0.84%) |
May 06, 2004 | 36.99 | 37.68 | 36.98 | 37.54 | 12,669,863 | +0.52(+1.41%) |
May 05, 2004 | 37.31 | 37.47 | 36.98 | 37.02 | 9,348,206 | -0.49(-1.31%) |
May 04, 2004 | 37.50 | 37.66 | 37.25 | 37.51 | 9,546,442 | -0.09(-0.24%) |
May 03, 2004 | 37.12 | 37.64 | 37.06 | 37.60 | 10,772,671 | +0.62(+1.67%) |
Apr 30, 2004 | 36.99 | 37.34 | 36.88 | 36.99 | 10,750,466 | -0.05(-0.13%) |
Apr 29, 2004 | 37.07 | 37.14 | 36.75 | 37.03 | 9,171,298 | -0.06(-0.17%) |
Apr 28, 2004 | 37.14 | 37.29 | 36.90 | 37.10 | 9,562,511 | -0.12(-0.31%) |
Apr 27, 2004 | 36.90 | 37.41 | 36.89 | 37.21 | 12,446,501 | +0.31(+0.85%) |
Apr 26, 2004 | 36.75 | 36.95 | 36.67 | 36.90 | 8,635,754 | +0.15(+0.41%) |
Apr 23, 2004 | 36.65 | 36.87 | 36.52 | 36.75 | 8,657,959 | +0.03(+0.07%) |
Apr 22, 2004 | 36.57 | 36.95 | 36.42 | 36.72 | 10,435,071 | -0.03(-0.07%) |
Apr 21, 2004 | 36.31 | 36.93 | 36.29 | 36.75 | 11,213,698 | +0.38(+1.04%) |
Apr 20, 2004 | 36.77 | 36.81 | 36.31 | 36.37 | 11,064,547 | -0.54(-1.47%) |
Apr 19, 2004 | 36.81 | 37.01 | 36.55 | 36.91 | 11,124,003 | -0.14(-0.39%) |
Apr 16, 2004 | 37.42 | 37.44 | 36.83 | 37.05 | 16,613,693 | -0.27(-0.72%) |
Apr 15, 2004 | 36.27 | 37.49 | 36.19 | 37.32 | 28,262,574 | +1.31(+3.65%) |
Apr 14, 2004 | 35.14 | 36.01 | 35.09 | 36.01 | 13,519,050 | +0.83(+2.35%) |
Apr 13, 2004 | 35.55 | 35.66 | 35.14 | 35.18 | 15,738,065 | +0.13(+0.37%) |
Apr 12, 2004 | 34.82 | 35.08 | 34.78 | 35.05 | 7,809,649 | +0.23(+0.65%) |
Apr 08, 2004 | 35.42 | 35.46 | 34.59 | 34.82 | 11,719,149 | -0.35(-0.99%) |
Apr 07, 2004 | 35.24 | 35.42 | 35.11 | 35.17 | 9,088,615 | -0.07(-0.19%) |
Apr 06, 2004 | 34.98 | 35.25 | 34.95 | 35.24 | 7,366,284 | -0.03(-0.08%) |
Apr 05, 2004 | 35.03 | 35.27 | 34.78 | 35.27 | 10,404,101 | +0.23(+0.66%) |
Apr 02, 2004 | 34.16 | 35.08 | 34.16 | 35.03 | 10,826,868 | +0.45(+1.31%) |
Apr 01, 2004 | 34.95 | 35.07 | 34.48 | 34.58 | 9,321,180 | -0.14(-0.39%) |
Mar 31, 2004 | 34.60 | 34.86 | 34.43 | 34.72 | 10,520,822 | +0.21(+0.60%) |
Mar 30, 2004 | 34.58 | 34.81 | 34.42 | 34.51 | 8,406,987 | -0.10(-0.30%) |
Mar 29, 2004 | 34.51 | 34.82 | 34.50 | 34.62 | 9,609,842 | +0.30(+0.88%) |
Mar 26, 2004 | 34.57 | 34.57 | 34.26 | 34.32 | 8,425,832 | -0.05(-0.14%) |
Mar 25, 2004 | 34.19 | 34.40 | 33.85 | 34.36 | 14,323,388 | +0.38(+1.11%) |
Mar 24, 2004 | 33.92 | 34.22 | 33.88 | 33.99 | 10,000,471 | +0.00(+0.00%) |
Mar 23, 2004 | 34.25 | 34.25 | 33.78 | 33.99 | 9,602,538 | +0.10(+0.30%) |
Mar 22, 2004 | 34.26 | 34.27 | 33.71 | 33.88 | 13,594,867 | -0.38(-1.10%) |
Mar 19, 2004 | 34.90 | 35.01 | 34.23 | 34.26 | 14,840,525 | -0.64(-1.82%) |
Mar 18, 2004 | 34.86 | 35.16 | 34.84 | 34.90 | 9,052,678 | +0.07(+0.20%) |
Mar 17, 2004 | 35.12 | 35.35 | 34.65 | 34.83 | 11,101,214 | -0.14(-0.39%) |
Mar 16, 2004 | 34.75 | 35.06 | 34.64 | 34.97 | 9,617,000 | +0.35(+1.01%) |
Mar 15, 2004 | 34.71 | 34.98 | 34.43 | 34.62 | 11,507,765 | -0.10(-0.28%) |
Mar 12, 2004 | 35.01 | 35.08 | 34.57 | 34.71 | 14,666,101 | -0.27(-0.78%) |
Mar 11, 2004 | 35.36 | 35.80 | 34.91 | 34.99 | 14,377,439 | -0.45(-1.27%) |
Mar 10, 2004 | 36.01 | 36.10 | 35.41 | 35.44 | 13,651,694 | -0.62(-1.71%) |
Mar 09, 2004 | 36.31 | 36.31 | 35.97 | 36.05 | 9,384,143 | -0.29(-0.81%) |
Mar 08, 2004 | 36.57 | 36.80 | 36.27 | 36.35 | 8,163,757 | -0.02(-0.06%) |
Mar 05, 2004 | 36.16 | 36.64 | 36.12 | 36.37 | 10,432,295 | +0.07(+0.19%) |
Mar 04, 2004 | 36.31 | 36.43 | 36.17 | 36.30 | 5,782,004 | -0.13(-0.36%) |
Mar 03, 2004 | 36.08 | 36.55 | 36.08 | 36.43 | 9,797,122 | +0.24(+0.66%) |
Mar 02, 2004 | 36.64 | 36.76 | 36.15 | 36.19 | 15,645,594 | -0.61(-1.66%) |