Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 43.59 | 43.59 | 42.34 | 42.90 | 1,889,568 | -0.72(-1.66%) |
May 27, 2004 | 43.85 | 43.97 | 43.46 | 43.62 | 885,778 | -0.15(-0.35%) |
May 26, 2004 | 44.02 | 44.26 | 43.49 | 43.78 | 1,765,509 | -0.21(-0.47%) |
May 25, 2004 | 42.17 | 44.01 | 41.80 | 43.99 | 1,941,673 | +1.83(+4.34%) |
May 24, 2004 | 41.67 | 42.27 | 41.62 | 42.15 | 897,564 | +0.61(+1.47%) |
May 21, 2004 | 41.72 | 41.80 | 41.27 | 41.54 | 658,286 | +0.25(+0.61%) |
May 20, 2004 | 40.97 | 41.59 | 40.75 | 41.29 | 902,061 | +0.32(+0.79%) |
May 19, 2004 | 41.95 | 42.33 | 40.83 | 40.97 | 1,263,227 | -0.72(-1.73%) |
May 18, 2004 | 41.32 | 41.85 | 41.21 | 41.69 | 1,127,383 | +0.42(+1.02%) |
May 17, 2004 | 41.21 | 41.46 | 40.95 | 41.27 | 1,330,064 | -0.24(-0.59%) |
May 14, 2004 | 41.55 | 41.75 | 40.88 | 41.52 | 1,185,845 | -0.04(-0.09%) |
May 13, 2004 | 41.35 | 41.90 | 40.95 | 41.55 | 1,518,633 | +0.21(+0.50%) |
May 12, 2004 | 40.95 | 41.43 | 40.28 | 41.35 | 1,857,933 | +0.26(+0.63%) |
May 11, 2004 | 40.21 | 41.27 | 40.19 | 41.09 | 1,449,625 | +1.04(+2.61%) |
May 10, 2004 | 39.91 | 40.40 | 39.37 | 40.05 | 1,443,422 | +0.01(+0.02%) |
May 07, 2004 | 41.12 | 41.12 | 39.98 | 40.04 | 1,685,802 | -1.08(-2.63%) |
May 06, 2004 | 41.92 | 41.92 | 40.88 | 41.12 | 1,230,041 | -0.92(-2.19%) |
May 05, 2004 | 41.95 | 42.30 | 41.52 | 42.04 | 972,619 | +0.10(+0.23%) |
May 04, 2004 | 42.49 | 42.70 | 41.75 | 41.95 | 1,046,124 | -0.70(-1.65%) |
May 03, 2004 | 42.24 | 42.79 | 42.10 | 42.65 | 624,170 | +0.41(+0.96%) |
Apr 30, 2004 | 42.39 | 42.88 | 41.96 | 42.24 | 864,843 | -0.13(-0.30%) |
Apr 29, 2004 | 43.37 | 43.46 | 41.85 | 42.37 | 1,351,309 | -1.15(-2.65%) |
Apr 28, 2004 | 43.70 | 44.19 | 43.44 | 43.53 | 900,200 | -0.49(-1.11%) |
Apr 27, 2004 | 44.11 | 44.33 | 43.73 | 44.02 | 545,082 | +0.01(+0.01%) |
Apr 26, 2004 | 44.64 | 44.76 | 43.92 | 44.01 | 798,782 | -0.62(-1.39%) |
Apr 23, 2004 | 44.76 | 44.92 | 44.17 | 44.63 | 873,217 | -0.08(-0.19%) |
Apr 22, 2004 | 42.82 | 45.24 | 42.70 | 44.71 | 1,555,850 | +1.67(+3.88%) |
Apr 21, 2004 | 43.88 | 44.17 | 42.15 | 43.04 | 1,823,662 | -0.44(-1.02%) |
Apr 20, 2004 | 44.03 | 44.41 | 43.49 | 43.49 | 665,419 | -0.54(-1.22%) |
Apr 19, 2004 | 44.33 | 44.40 | 43.44 | 44.02 | 709,770 | -0.47(-1.06%) |
Apr 16, 2004 | 44.00 | 44.69 | 43.26 | 44.50 | 939,899 | +0.43(+0.98%) |
Apr 15, 2004 | 43.73 | 44.19 | 43.56 | 44.06 | 768,233 | +0.28(+0.63%) |
Apr 14, 2004 | 43.02 | 44.15 | 42.53 | 43.79 | 780,173 | +0.44(+1.03%) |
Apr 13, 2004 | 44.75 | 44.98 | 43.04 | 43.34 | 1,134,516 | -1.33(-2.97%) |
Apr 12, 2004 | 44.31 | 44.75 | 44.08 | 44.67 | 422,264 | +0.48(+1.09%) |
Apr 08, 2004 | 45.37 | 45.37 | 43.80 | 44.19 | 797,232 | -0.74(-1.64%) |
Apr 07, 2004 | 45.19 | 45.24 | 44.64 | 44.92 | 572,685 | -0.39(-0.87%) |
Apr 06, 2004 | 45.11 | 45.55 | 44.91 | 45.31 | 711,631 | -0.02(-0.04%) |
Apr 05, 2004 | 44.94 | 45.43 | 44.84 | 45.33 | 951,840 | +0.39(+0.88%) |
Apr 02, 2004 | 45.04 | 45.10 | 44.48 | 44.94 | 1,080,861 | +0.06(+0.14%) |
Apr 01, 2004 | 44.48 | 45.03 | 43.97 | 44.88 | 811,808 | +0.46(+1.05%) |
Mar 31, 2004 | 44.56 | 44.77 | 44.08 | 44.41 | 965,021 | +0.11(+0.25%) |
Mar 30, 2004 | 44.08 | 44.46 | 43.65 | 44.30 | 519,030 | +0.26(+0.59%) |
Mar 29, 2004 | 44.20 | 44.66 | 43.98 | 44.04 | 617,967 | +0.12(+0.26%) |
Mar 26, 2004 | 43.75 | 44.24 | 43.37 | 43.93 | 854,764 | -0.02(-0.04%) |
Mar 25, 2004 | 43.86 | 44.11 | 43.53 | 43.95 | 633,629 | +0.25(+0.58%) |
Mar 24, 2004 | 43.70 | 43.95 | 43.39 | 43.70 | 1,068,145 | -0.01(-0.01%) |
Mar 23, 2004 | 43.75 | 44.11 | 43.48 | 43.70 | 856,780 | +0.23(+0.53%) |
Mar 22, 2004 | 43.93 | 43.93 | 43.30 | 43.47 | 918,344 | -0.45(-1.03%) |
Mar 19, 2004 | 44.69 | 44.93 | 43.88 | 43.92 | 647,896 | -0.35(-0.79%) |
Mar 18, 2004 | 44.73 | 44.73 | 43.56 | 44.27 | 706,824 | -0.34(-0.75%) |
Mar 17, 2004 | 43.57 | 44.81 | 43.53 | 44.60 | 928,579 | +1.29(+2.98%) |
Mar 16, 2004 | 43.21 | 43.50 | 43.01 | 43.31 | 878,335 | +0.25(+0.57%) |
Mar 15, 2004 | 43.85 | 44.14 | 42.95 | 43.07 | 594,706 | -0.75(-1.71%) |
Mar 12, 2004 | 43.30 | 44.17 | 43.06 | 43.82 | 1,020,692 | +0.77(+1.80%) |
Mar 11, 2004 | 44.17 | 44.42 | 43.04 | 43.04 | 1,538,172 | -1.12(-2.53%) |
Mar 10, 2004 | 45.33 | 45.69 | 44.11 | 44.16 | 648,051 | -1.12(-2.46%) |
Mar 09, 2004 | 45.85 | 46.04 | 45.10 | 45.28 | 869,030 | -0.74(-1.60%) |
Mar 08, 2004 | 47.10 | 47.10 | 45.96 | 46.01 | 522,907 | -1.05(-2.23%) |
Mar 05, 2004 | 46.40 | 47.35 | 46.15 | 47.06 | 1,300,445 | +0.55(+1.19%) |
Mar 04, 2004 | 46.84 | 46.84 | 46.28 | 46.51 | 772,575 | -0.34(-0.72%) |
Mar 03, 2004 | 46.70 | 47.04 | 46.03 | 46.84 | 519,340 | +0.14(+0.29%) |
Mar 02, 2004 | 47.46 | 47.46 | 46.58 | 46.71 | 1,286,798 | -0.92(-1.92%) |