Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 40.23 | 40.56 | 39.96 | 40.15 | 1,671,587 | +0.03(+0.07%) |
May 27, 2004 | 39.62 | 40.24 | 39.45 | 40.12 | 2,292,688 | +0.68(+1.73%) |
May 26, 2004 | 39.58 | 40.11 | 38.61 | 39.44 | 3,585,991 | -0.07(-0.18%) |
May 25, 2004 | 37.84 | 39.63 | 37.57 | 39.51 | 3,130,768 | +1.64(+4.34%) |
May 24, 2004 | 37.53 | 38.00 | 36.87 | 37.87 | 3,001,130 | +0.87(+2.36%) |
May 21, 2004 | 36.66 | 37.66 | 36.54 | 36.99 | 3,915,576 | +0.34(+0.93%) |
May 20, 2004 | 36.83 | 36.87 | 36.15 | 36.65 | 2,610,269 | +0.24(+0.67%) |
May 19, 2004 | 37.82 | 37.82 | 36.41 | 36.41 | 3,182,327 | -1.28(-3.39%) |
May 18, 2004 | 37.83 | 38.29 | 37.24 | 37.68 | 1,838,723 | -0.14(-0.37%) |
May 17, 2004 | 38.09 | 38.90 | 37.66 | 37.82 | 2,118,121 | -0.86(-2.22%) |
May 14, 2004 | 38.93 | 39.10 | 38.21 | 38.68 | 2,612,556 | +0.28(+0.73%) |
May 13, 2004 | 38.12 | 38.88 | 37.56 | 38.40 | 2,052,616 | +0.06(+0.16%) |
May 12, 2004 | 38.13 | 38.34 | 36.77 | 38.34 | 4,144,673 | +0.22(+0.57%) |
May 11, 2004 | 37.82 | 38.61 | 37.40 | 38.12 | 2,192,430 | +0.31(+0.81%) |
May 10, 2004 | 38.71 | 38.93 | 37.26 | 37.81 | 2,811,930 | -1.11(-2.85%) |
May 07, 2004 | 40.02 | 40.02 | 38.62 | 38.93 | 3,856,929 | -1.75(-4.30%) |
May 06, 2004 | 41.36 | 41.56 | 40.34 | 40.68 | 1,548,922 | -0.90(-2.17%) |
May 05, 2004 | 41.66 | 41.66 | 41.02 | 41.58 | 940,511 | +0.33(+0.81%) |
May 04, 2004 | 41.56 | 41.93 | 40.92 | 41.24 | 1,590,877 | -0.10(-0.23%) |
May 03, 2004 | 41.11 | 41.69 | 40.36 | 41.34 | 2,107,947 | +0.36(+0.88%) |
Apr 30, 2004 | 41.11 | 41.52 | 40.82 | 40.98 | 1,591,449 | +0.04(+0.11%) |
Apr 29, 2004 | 41.76 | 42.35 | 40.04 | 40.94 | 2,507,153 | -0.82(-1.97%) |
Apr 28, 2004 | 42.91 | 43.16 | 41.65 | 41.76 | 1,455,637 | -1.46(-3.38%) |
Apr 27, 2004 | 42.86 | 43.47 | 42.67 | 43.22 | 1,622,887 | +0.84(+1.98%) |
Apr 26, 2004 | 42.34 | 43.07 | 42.12 | 42.38 | 1,021,563 | +0.11(+0.27%) |
Apr 23, 2004 | 42.70 | 42.82 | 42.05 | 42.27 | 1,307,364 | -0.66(-1.53%) |
Apr 22, 2004 | 42.51 | 43.40 | 42.35 | 42.92 | 2,214,150 | +0.87(+2.08%) |
Apr 21, 2004 | 41.32 | 42.21 | 41.18 | 42.05 | 2,439,018 | +0.77(+1.86%) |
Apr 20, 2004 | 41.73 | 42.18 | 41.27 | 41.28 | 2,258,621 | -1.11(-2.62%) |
Apr 19, 2004 | 43.05 | 43.05 | 42.23 | 42.39 | 1,149,030 | -0.66(-1.52%) |
Apr 16, 2004 | 43.30 | 43.40 | 42.67 | 43.05 | 1,781,563 | +0.29(+0.67%) |
Apr 15, 2004 | 43.12 | 43.27 | 42.13 | 42.76 | 1,801,912 | +0.12(+0.29%) |
Apr 14, 2004 | 41.55 | 43.02 | 41.49 | 42.63 | 2,855,029 | -0.05(-0.12%) |
Apr 13, 2004 | 43.37 | 43.37 | 42.30 | 42.69 | 2,683,777 | -0.67(-1.55%) |
Apr 12, 2004 | 44.16 | 44.16 | 43.12 | 43.36 | 1,822,947 | -0.79(-1.78%) |
Apr 08, 2004 | 45.15 | 45.21 | 43.83 | 44.15 | 1,803,055 | -0.78(-1.73%) |
Apr 07, 2004 | 45.30 | 45.40 | 44.52 | 44.93 | 1,346,575 | -0.24(-0.54%) |
Apr 06, 2004 | 45.09 | 45.63 | 44.97 | 45.17 | 1,592,364 | +0.27(+0.60%) |
Apr 05, 2004 | 45.70 | 46.52 | 44.17 | 44.90 | 3,322,940 | -0.78(-1.70%) |
Apr 02, 2004 | 45.70 | 46.23 | 45.27 | 45.68 | 3,801,256 | -1.70(-3.58%) |
Apr 01, 2004 | 47.61 | 47.91 | 47.03 | 47.38 | 1,784,193 | +0.11(+0.24%) |
Mar 31, 2004 | 47.82 | 48.31 | 47.13 | 47.26 | 2,130,125 | -0.53(-1.12%) |
Mar 30, 2004 | 46.75 | 48.02 | 46.61 | 47.80 | 1,871,876 | +1.18(+2.53%) |
Mar 29, 2004 | 47.02 | 47.32 | 46.41 | 46.61 | 1,728,747 | -0.38(-0.82%) |
Mar 26, 2004 | 47.05 | 47.21 | 46.70 | 47.00 | 1,341,431 | +0.21(+0.45%) |
Mar 25, 2004 | 46.49 | 47.08 | 46.29 | 46.79 | 1,792,195 | +0.30(+0.64%) |
Mar 24, 2004 | 46.75 | 47.59 | 46.24 | 46.49 | 1,974,078 | -0.44(-0.93%) |
Mar 23, 2004 | 46.89 | 47.18 | 46.26 | 46.93 | 1,703,940 | +0.58(+1.25%) |
Mar 22, 2004 | 46.54 | 46.71 | 46.10 | 46.35 | 1,945,270 | -0.18(-0.39%) |
Mar 19, 2004 | 47.23 | 47.31 | 46.19 | 46.54 | 2,038,783 | -0.79(-1.66%) |
Mar 18, 2004 | 46.97 | 47.58 | 46.81 | 47.32 | 2,433,759 | +0.31(+0.65%) |
Mar 17, 2004 | 48.01 | 48.37 | 45.73 | 47.02 | 8,867,120 | -1.98(-4.03%) |
Mar 16, 2004 | 49.42 | 49.42 | 48.24 | 48.99 | 2,961,803 | +0.03(+0.05%) |
Mar 15, 2004 | 48.72 | 49.84 | 48.70 | 48.97 | 2,841,424 | +0.35(+0.72%) |
Mar 12, 2004 | 48.11 | 48.71 | 47.15 | 48.62 | 2,088,741 | +1.03(+2.17%) |
Mar 11, 2004 | 47.29 | 48.22 | 47.06 | 47.59 | 2,082,339 | +0.30(+0.63%) |
Mar 10, 2004 | 48.81 | 49.15 | 47.06 | 47.29 | 2,542,706 | -1.12(-2.31%) |
Mar 09, 2004 | 48.79 | 48.93 | 48.32 | 48.41 | 2,483,031 | -0.38(-0.79%) |
Mar 08, 2004 | 48.37 | 49.16 | 48.01 | 48.79 | 3,678,933 | +0.42(+0.87%) |
Mar 05, 2004 | 46.97 | 48.37 | 46.80 | 48.37 | 3,584,047 | +1.92(+4.14%) |
Mar 04, 2004 | 45.53 | 46.69 | 45.31 | 46.45 | 2,623,416 | +0.92(+2.02%) |
Mar 03, 2004 | 45.57 | 45.79 | 44.52 | 45.53 | 2,173,452 | +0.31(+0.68%) |
Mar 02, 2004 | 45.40 | 45.84 | 44.83 | 45.22 | 3,324,541 | -0.31(-0.69%) |