Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 50.04 | 50.05 | 49.46 | 49.58 | 998,329 | -0.70(-1.38%) |
May 27, 2004 | 50.36 | 50.50 | 50.11 | 50.27 | 2,233,289 | +0.66(+1.34%) |
May 26, 2004 | 49.97 | 50.03 | 49.59 | 49.61 | 873,277 | -0.31(-0.62%) |
May 25, 2004 | 49.43 | 49.92 | 49.30 | 49.92 | 921,096 | +0.90(+1.83%) |
May 24, 2004 | 48.25 | 49.02 | 48.25 | 49.02 | 1,293,786 | +1.33(+2.80%) |
May 21, 2004 | 48.16 | 48.16 | 47.30 | 47.69 | 932,102 | +0.36(+0.77%) |
May 20, 2004 | 47.45 | 47.73 | 47.33 | 47.33 | 958,859 | -0.28(-0.60%) |
May 19, 2004 | 47.69 | 48.27 | 47.38 | 47.61 | 1,277,087 | -1.11(-2.27%) |
May 18, 2004 | 48.72 | 49.06 | 48.51 | 48.72 | 1,141,218 | -0.61(-1.23%) |
May 17, 2004 | 49.51 | 49.67 | 49.17 | 49.33 | 1,239,135 | -0.31(-0.62%) |
May 14, 2004 | 49.75 | 49.93 | 49.57 | 49.63 | 1,024,326 | +0.60(+1.21%) |
May 13, 2004 | 48.63 | 49.18 | 48.58 | 49.04 | 1,168,164 | +0.09(+0.19%) |
May 12, 2004 | 48.90 | 49.14 | 48.33 | 48.94 | 1,724,731 | +0.27(+0.55%) |
May 11, 2004 | 47.89 | 48.77 | 47.87 | 48.67 | 1,450,338 | +0.83(+1.74%) |
May 10, 2004 | 48.31 | 48.39 | 47.67 | 47.84 | 966,070 | -1.29(-2.63%) |
May 07, 2004 | 49.86 | 50.07 | 49.10 | 49.13 | 941,211 | -0.70(-1.40%) |
May 06, 2004 | 50.48 | 50.63 | 49.65 | 49.83 | 1,400,241 | -1.32(-2.58%) |
May 05, 2004 | 50.39 | 51.25 | 50.28 | 51.14 | 1,316,936 | +0.84(+1.68%) |
May 04, 2004 | 50.17 | 50.59 | 49.95 | 50.30 | 963,603 | +0.74(+1.49%) |
May 03, 2004 | 48.99 | 49.69 | 48.91 | 49.56 | 1,009,525 | +1.02(+2.10%) |
Apr 30, 2004 | 48.61 | 48.86 | 48.55 | 48.55 | 1,196,628 | +0.24(+0.50%) |
Apr 29, 2004 | 49.14 | 49.46 | 48.17 | 48.30 | 1,559,071 | -0.77(-1.57%) |
Apr 28, 2004 | 49.94 | 49.98 | 49.05 | 49.07 | 1,234,011 | -1.20(-2.38%) |
Apr 27, 2004 | 49.83 | 50.43 | 49.83 | 50.27 | 1,360,012 | -0.09(-0.18%) |
Apr 26, 2004 | 50.48 | 50.59 | 50.12 | 50.36 | 593,001 | +0.32(+0.64%) |
Apr 23, 2004 | 50.06 | 50.11 | 49.80 | 50.04 | 411,210 | -0.42(-0.84%) |
Apr 22, 2004 | 49.33 | 50.47 | 49.33 | 50.46 | 938,934 | +0.56(+1.13%) |
Apr 21, 2004 | 49.72 | 50.14 | 49.55 | 49.89 | 1,672,358 | +0.07(+0.14%) |
Apr 20, 2004 | 50.58 | 50.62 | 49.83 | 49.83 | 1,940,868 | -1.37(-2.68%) |
Apr 19, 2004 | 50.77 | 51.26 | 50.72 | 51.20 | 1,242,361 | -0.18(-0.36%) |
Apr 16, 2004 | 50.69 | 51.64 | 50.62 | 51.38 | 1,063,986 | +0.74(+1.46%) |
Apr 15, 2004 | 50.38 | 50.67 | 50.22 | 50.64 | 841,397 | +0.60(+1.19%) |
Apr 14, 2004 | 49.30 | 50.12 | 49.30 | 50.05 | 978,404 | +0.14(+0.29%) |
Apr 13, 2004 | 50.27 | 50.28 | 49.85 | 49.91 | 820,144 | -0.47(-0.93%) |
Apr 12, 2004 | 49.85 | 50.42 | 49.85 | 50.37 | 1,568,748 | +0.53(+1.07%) |
Apr 08, 2004 | 49.90 | 49.97 | 49.61 | 49.84 | 1,153,553 | +0.36(+0.72%) |
Apr 07, 2004 | 49.68 | 49.68 | 49.20 | 49.48 | 1,204,598 | -0.19(-0.39%) |
Apr 06, 2004 | 50.03 | 50.20 | 49.55 | 49.68 | 905,346 | +0.22(+0.44%) |
Apr 05, 2004 | 49.05 | 49.54 | 49.02 | 49.46 | 748,604 | +0.40(+0.82%) |
Apr 02, 2004 | 48.80 | 49.06 | 48.67 | 49.06 | 882,954 | +0.80(+1.66%) |
Apr 01, 2004 | 48.14 | 48.69 | 48.08 | 48.26 | 1,518,841 | -0.22(-0.46%) |
Mar 31, 2004 | 48.61 | 48.76 | 48.00 | 48.48 | 799,839 | +0.29(+0.60%) |
Mar 30, 2004 | 47.63 | 48.30 | 47.63 | 48.19 | 1,048,615 | +0.50(+1.04%) |
Mar 29, 2004 | 47.52 | 47.87 | 47.51 | 47.70 | 808,568 | +0.27(+0.57%) |
Mar 26, 2004 | 47.03 | 47.56 | 46.86 | 47.43 | 945,196 | +0.59(+1.26%) |
Mar 25, 2004 | 46.69 | 46.91 | 46.53 | 46.84 | 1,552,239 | +0.15(+0.32%) |
Mar 24, 2004 | 47.18 | 47.28 | 46.69 | 46.69 | 1,487,721 | -0.97(-2.03%) |
Mar 23, 2004 | 47.70 | 47.78 | 47.32 | 47.66 | 613,495 | +0.24(+0.51%) |
Mar 22, 2004 | 48.12 | 48.12 | 47.39 | 47.42 | 774,601 | -0.97(-2.00%) |
Mar 19, 2004 | 48.53 | 48.67 | 48.21 | 48.39 | 944,627 | -0.18(-0.38%) |
Mar 18, 2004 | 48.39 | 48.70 | 48.06 | 48.57 | 1,386,009 | +0.76(+1.60%) |
Mar 17, 2004 | 47.34 | 47.92 | 47.15 | 47.81 | 1,045,959 | +0.20(+0.41%) |
Mar 16, 2004 | 47.54 | 47.66 | 47.30 | 47.61 | 1,029,260 | +0.13(+0.28%) |
Mar 15, 2004 | 48.04 | 48.26 | 47.38 | 47.48 | 1,234,201 | -0.34(-0.71%) |
Mar 12, 2004 | 47.66 | 47.83 | 47.29 | 47.82 | 1,258,490 | -0.31(-0.64%) |
Mar 11, 2004 | 48.63 | 48.89 | 48.12 | 48.12 | 1,792,476 | -1.21(-2.45%) |
Mar 10, 2004 | 49.52 | 49.79 | 49.33 | 49.33 | 1,874,452 | +0.38(+0.78%) |
Mar 09, 2004 | 49.01 | 49.21 | 48.80 | 48.95 | 1,225,662 | -0.15(-0.31%) |
Mar 08, 2004 | 49.32 | 49.60 | 49.01 | 49.10 | 487,494 | +0.12(+0.24%) |
Mar 05, 2004 | 48.41 | 49.11 | 48.37 | 48.99 | 629,624 | +0.39(+0.80%) |
Mar 04, 2004 | 48.09 | 48.79 | 47.98 | 48.60 | 761,318 | -0.07(-0.14%) |
Mar 03, 2004 | 48.73 | 48.82 | 48.03 | 48.67 | 867,774 | +0.02(+0.04%) |
Mar 02, 2004 | 49.15 | 49.17 | 48.62 | 48.65 | 989,410 | -0.84(-1.69%) |