Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 50.33 | 50.64 | 50.05 | 50.63 | 533,717 | +0.24(+0.48%) |
May 27, 2004 | 50.25 | 50.69 | 50.04 | 50.39 | 509,865 | -0.02(-0.05%) |
May 26, 2004 | 49.60 | 50.72 | 49.47 | 50.41 | 929,284 | +0.49(+0.98%) |
May 25, 2004 | 49.38 | 49.93 | 49.12 | 49.93 | 678,771 | +0.59(+1.19%) |
May 24, 2004 | 49.84 | 49.94 | 49.24 | 49.34 | 584,208 | -0.53(-1.06%) |
May 21, 2004 | 49.72 | 49.88 | 49.25 | 49.87 | 934,732 | +0.50(+1.02%) |
May 20, 2004 | 49.18 | 49.38 | 48.98 | 49.36 | 1,036,802 | +0.15(+0.30%) |
May 19, 2004 | 48.76 | 49.84 | 48.76 | 49.22 | 1,324,245 | +0.42(+0.86%) |
May 18, 2004 | 48.28 | 48.89 | 48.27 | 48.79 | 882,547 | +0.57(+1.18%) |
May 17, 2004 | 48.19 | 48.34 | 47.75 | 48.22 | 791,132 | -0.17(-0.34%) |
May 14, 2004 | 47.51 | 48.64 | 47.36 | 48.39 | 1,340,712 | +0.80(+1.68%) |
May 13, 2004 | 46.99 | 47.99 | 46.74 | 47.59 | 869,713 | +0.58(+1.23%) |
May 12, 2004 | 46.70 | 47.10 | 46.04 | 47.01 | 639,783 | +0.30(+0.64%) |
May 11, 2004 | 45.94 | 46.89 | 45.79 | 46.71 | 681,798 | +0.98(+2.15%) |
May 10, 2004 | 46.17 | 46.26 | 45.19 | 45.73 | 686,156 | -0.55(-1.20%) |
May 07, 2004 | 47.02 | 47.49 | 46.26 | 46.28 | 599,100 | -0.98(-2.08%) |
May 06, 2004 | 47.75 | 47.89 | 46.95 | 47.27 | 437,944 | -0.61(-1.28%) |
May 05, 2004 | 47.66 | 48.27 | 47.55 | 47.88 | 670,416 | +0.33(+0.69%) |
May 04, 2004 | 47.05 | 47.89 | 46.83 | 47.55 | 524,879 | +0.52(+1.11%) |
May 03, 2004 | 46.61 | 47.04 | 46.57 | 47.03 | 498,241 | +0.29(+0.62%) |
Apr 30, 2004 | 46.18 | 47.36 | 46.18 | 46.74 | 829,636 | +0.52(+1.13%) |
Apr 29, 2004 | 46.31 | 47.28 | 45.85 | 46.22 | 668,479 | -0.39(-0.83%) |
Apr 28, 2004 | 47.08 | 47.18 | 46.51 | 46.61 | 700,323 | -0.77(-1.62%) |
Apr 27, 2004 | 47.37 | 48.27 | 47.26 | 47.37 | 617,989 | -0.12(-0.26%) |
Apr 26, 2004 | 47.67 | 47.86 | 47.27 | 47.50 | 486,254 | -0.34(-0.71%) |
Apr 23, 2004 | 46.86 | 47.86 | 46.75 | 47.84 | 694,027 | +0.78(+1.65%) |
Apr 22, 2004 | 46.43 | 47.22 | 46.33 | 47.06 | 512,529 | +0.69(+1.50%) |
Apr 21, 2004 | 45.41 | 47.03 | 45.05 | 46.37 | 1,291,190 | +1.31(+2.91%) |
Apr 20, 2004 | 45.24 | 45.97 | 44.96 | 45.05 | 603,822 | -0.09(-0.20%) |
Apr 19, 2004 | 45.26 | 45.29 | 44.66 | 45.14 | 651,407 | +0.01(+0.02%) |
Apr 16, 2004 | 45.19 | 45.67 | 45.11 | 45.14 | 927,468 | -0.08(-0.18%) |
Apr 15, 2004 | 45.55 | 45.83 | 45.08 | 45.22 | 1,099,279 | -0.42(-0.92%) |
Apr 14, 2004 | 46.29 | 46.39 | 45.24 | 45.64 | 1,042,735 | -0.85(-1.83%) |
Apr 13, 2004 | 47.68 | 47.78 | 46.46 | 46.49 | 722,601 | -1.08(-2.27%) |
Apr 12, 2004 | 47.42 | 47.75 | 47.22 | 47.57 | 388,664 | +0.24(+0.51%) |
Apr 08, 2004 | 47.74 | 47.84 | 47.14 | 47.33 | 450,778 | -0.27(-0.57%) |
Apr 07, 2004 | 47.29 | 47.75 | 47.23 | 47.61 | 465,187 | +0.24(+0.51%) |
Apr 06, 2004 | 46.90 | 47.44 | 46.74 | 47.37 | 364,206 | +0.33(+0.70%) |
Apr 05, 2004 | 47.07 | 47.20 | 46.39 | 47.04 | 769,096 | +0.01(+0.02%) |
Apr 02, 2004 | 47.65 | 47.94 | 46.78 | 47.03 | 946,477 | -0.53(-1.11%) |
Apr 01, 2004 | 46.76 | 47.76 | 46.70 | 47.56 | 647,532 | +0.40(+0.84%) |
Mar 31, 2004 | 46.94 | 47.25 | 46.76 | 47.16 | 889,933 | +0.07(+0.14%) |
Mar 30, 2004 | 47.01 | 47.17 | 46.95 | 47.09 | 253,419 | +0.02(+0.04%) |
Mar 29, 2004 | 46.69 | 47.28 | 46.66 | 47.08 | 317,591 | +0.21(+0.44%) |
Mar 26, 2004 | 46.96 | 47.13 | 46.72 | 46.87 | 348,103 | -0.17(-0.37%) |
Mar 25, 2004 | 46.77 | 47.16 | 46.48 | 47.04 | 719,574 | +0.58(+1.24%) |
Mar 24, 2004 | 46.72 | 46.75 | 46.19 | 46.47 | 902,525 | -0.27(-0.58%) |
Mar 23, 2004 | 46.98 | 47.22 | 46.68 | 46.74 | 559,871 | -0.07(-0.16%) |
Mar 22, 2004 | 47.69 | 47.69 | 46.76 | 46.81 | 610,724 | -0.64(-1.34%) |
Mar 19, 2004 | 48.09 | 48.27 | 47.37 | 47.45 | 486,981 | -0.53(-1.10%) |
Mar 18, 2004 | 47.70 | 48.28 | 47.58 | 47.98 | 469,061 | +0.22(+0.47%) |
Mar 17, 2004 | 47.73 | 48.63 | 47.42 | 47.75 | 796,944 | +0.79(+1.69%) |
Mar 16, 2004 | 46.64 | 47.22 | 46.47 | 46.96 | 626,706 | +0.41(+0.89%) |
Mar 15, 2004 | 47.16 | 47.25 | 46.37 | 46.55 | 442,545 | -0.62(-1.31%) |
Mar 12, 2004 | 46.99 | 47.38 | 46.92 | 47.17 | 586,387 | -0.03(-0.07%) |
Mar 11, 2004 | 47.76 | 48.18 | 47.08 | 47.20 | 613,388 | -0.58(-1.21%) |
Mar 10, 2004 | 48.36 | 48.54 | 47.78 | 47.78 | 356,942 | -0.54(-1.11%) |
Mar 09, 2004 | 48.82 | 48.87 | 48.09 | 48.32 | 705,771 | -0.52(-1.07%) |
Mar 08, 2004 | 48.69 | 48.99 | 48.65 | 48.84 | 404,647 | -0.06(-0.12%) |
Mar 05, 2004 | 48.60 | 49.06 | 48.52 | 48.89 | 748,391 | +0.09(+0.19%) |
Mar 04, 2004 | 48.34 | 48.91 | 48.17 | 48.80 | 537,229 | +0.31(+0.65%) |
Mar 03, 2004 | 48.01 | 48.49 | 47.84 | 48.49 | 556,480 | +0.56(+1.17%) |
Mar 02, 2004 | 47.98 | 48.94 | 47.93 | 47.93 | 859,179 | -0.34(-0.70%) |