Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 46.24 | 46.41 | 45.88 | 46.24 | 3,584,049 | -0.18(-0.39%) |
May 27, 2004 | 46.41 | 46.74 | 46.20 | 46.42 | 3,819,863 | +0.34(+0.74%) |
May 26, 2004 | 45.78 | 46.37 | 45.66 | 46.08 | 6,543,511 | +0.85(+1.87%) |
May 25, 2004 | 44.42 | 45.34 | 44.25 | 45.23 | 4,874,651 | +0.82(+1.84%) |
May 24, 2004 | 45.25 | 45.25 | 44.13 | 44.42 | 5,340,224 | -0.76(-1.68%) |
May 21, 2004 | 45.44 | 45.62 | 44.87 | 45.18 | 3,385,360 | -0.21(-0.46%) |
May 20, 2004 | 45.31 | 45.54 | 44.84 | 45.38 | 4,726,152 | +0.27(+0.60%) |
May 19, 2004 | 45.63 | 45.82 | 45.00 | 45.11 | 4,392,827 | -0.43(-0.95%) |
May 18, 2004 | 45.77 | 46.01 | 45.36 | 45.55 | 4,281,293 | -0.23(-0.49%) |
May 17, 2004 | 45.72 | 46.04 | 45.41 | 45.77 | 6,191,384 | -0.58(-1.25%) |
May 14, 2004 | 45.98 | 46.75 | 45.80 | 46.35 | 3,141,102 | +0.37(+0.81%) |
May 13, 2004 | 46.16 | 46.41 | 45.86 | 45.98 | 3,515,536 | -0.28(-0.61%) |
May 12, 2004 | 45.97 | 46.44 | 45.24 | 46.26 | 5,596,433 | -0.09(-0.19%) |
May 11, 2004 | 46.41 | 46.88 | 46.19 | 46.35 | 5,155,716 | -0.33(-0.71%) |
May 10, 2004 | 47.42 | 47.79 | 46.18 | 46.68 | 7,998,227 | -0.73(-1.55%) |
May 07, 2004 | 48.01 | 48.29 | 47.39 | 47.42 | 5,543,215 | -0.45(-0.93%) |
May 06, 2004 | 46.95 | 48.09 | 46.91 | 47.86 | 5,799,423 | +0.58(+1.23%) |
May 05, 2004 | 47.12 | 47.60 | 47.07 | 47.28 | 4,532,084 | +0.00(+0.00%) |
May 04, 2004 | 46.88 | 47.68 | 46.76 | 47.28 | 6,229,305 | +0.43(+0.92%) |
May 03, 2004 | 46.33 | 47.06 | 46.32 | 46.85 | 4,798,649 | +0.52(+1.12%) |
Apr 30, 2004 | 46.24 | 46.90 | 46.09 | 46.32 | 4,922,133 | +0.26(+0.56%) |
Apr 29, 2004 | 46.27 | 46.86 | 45.67 | 46.07 | 4,451,302 | -0.16(-0.34%) |
Apr 28, 2004 | 46.22 | 46.35 | 45.87 | 46.22 | 4,279,222 | -0.08(-0.18%) |
Apr 27, 2004 | 46.26 | 47.00 | 46.08 | 46.31 | 4,729,020 | +0.27(+0.59%) |
Apr 26, 2004 | 46.01 | 46.40 | 45.69 | 46.04 | 3,410,216 | +0.13(+0.27%) |
Apr 23, 2004 | 46.30 | 46.52 | 45.75 | 45.91 | 4,607,449 | -0.55(-1.18%) |
Apr 22, 2004 | 46.07 | 46.92 | 45.83 | 46.46 | 5,812,489 | +0.38(+0.83%) |
Apr 21, 2004 | 45.35 | 46.35 | 45.02 | 46.07 | 5,347,075 | +0.73(+1.61%) |
Apr 20, 2004 | 46.07 | 46.33 | 45.35 | 45.35 | 5,840,691 | -0.72(-1.57%) |
Apr 19, 2004 | 45.50 | 46.28 | 45.50 | 46.07 | 7,860,881 | +0.60(+1.31%) |
Apr 16, 2004 | 45.80 | 46.04 | 45.20 | 45.47 | 7,868,370 | -0.28(-0.62%) |
Apr 15, 2004 | 44.55 | 45.75 | 44.44 | 45.75 | 9,661,670 | +1.56(+3.54%) |
Apr 14, 2004 | 43.32 | 44.19 | 43.32 | 44.19 | 5,292,902 | +0.67(+1.54%) |
Apr 13, 2004 | 43.74 | 43.82 | 43.37 | 43.52 | 5,471,674 | +0.08(+0.19%) |
Apr 12, 2004 | 43.61 | 43.61 | 43.16 | 43.44 | 2,415,656 | +0.21(+0.48%) |
Apr 08, 2004 | 43.87 | 44.03 | 42.81 | 43.23 | 5,723,899 | -0.33(-0.75%) |
Apr 07, 2004 | 43.15 | 43.86 | 42.97 | 43.56 | 6,236,954 | +0.39(+0.90%) |
Apr 06, 2004 | 43.09 | 43.30 | 42.75 | 43.17 | 3,268,409 | -0.23(-0.54%) |
Apr 05, 2004 | 43.27 | 43.41 | 42.88 | 43.40 | 5,903,946 | +0.28(+0.65%) |
Apr 02, 2004 | 43.18 | 43.56 | 42.96 | 43.12 | 7,844,789 | +0.69(+1.63%) |
Apr 01, 2004 | 42.30 | 42.63 | 42.06 | 42.43 | 8,518,611 | +0.44(+1.05%) |
Mar 31, 2004 | 42.65 | 42.90 | 41.92 | 41.99 | 9,481,623 | +0.69(+1.67%) |
Mar 30, 2004 | 41.42 | 41.54 | 41.04 | 41.30 | 5,487,926 | +0.13(+0.30%) |
Mar 29, 2004 | 40.95 | 41.47 | 40.90 | 41.17 | 6,760,364 | +0.38(+0.92%) |
Mar 26, 2004 | 41.05 | 41.22 | 40.58 | 40.79 | 7,997,749 | -0.31(-0.76%) |
Mar 25, 2004 | 41.73 | 41.73 | 40.49 | 41.11 | 10,091,233 | -0.62(-1.49%) |
Mar 24, 2004 | 42.46 | 42.53 | 41.45 | 41.73 | 7,914,099 | -0.67(-1.57%) |
Mar 23, 2004 | 42.83 | 43.15 | 42.37 | 42.40 | 5,088,477 | -0.26(-0.60%) |
Mar 22, 2004 | 43.07 | 43.45 | 42.51 | 42.65 | 5,200,807 | -0.42(-0.98%) |
Mar 19, 2004 | 43.57 | 43.72 | 43.02 | 43.07 | 4,803,589 | -0.75(-1.70%) |
Mar 18, 2004 | 43.49 | 44.04 | 43.32 | 43.82 | 4,602,032 | -0.01(-0.01%) |
Mar 17, 2004 | 44.28 | 44.29 | 43.52 | 43.83 | 5,474,542 | -0.53(-1.19%) |
Mar 16, 2004 | 43.93 | 44.54 | 43.93 | 44.35 | 4,858,240 | +0.62(+1.42%) |
Mar 15, 2004 | 44.15 | 44.25 | 43.56 | 43.73 | 4,924,204 | -0.78(-1.76%) |
Mar 12, 2004 | 43.68 | 44.52 | 43.52 | 44.52 | 4,874,173 | +1.10(+2.54%) |
Mar 11, 2004 | 44.23 | 44.37 | 43.31 | 43.41 | 6,132,590 | -0.83(-1.87%) |
Mar 10, 2004 | 45.13 | 45.18 | 44.15 | 44.24 | 6,239,025 | -0.85(-1.89%) |
Mar 09, 2004 | 45.73 | 45.88 | 44.42 | 45.09 | 7,832,679 | -0.60(-1.30%) |
Mar 08, 2004 | 46.19 | 46.43 | 45.63 | 45.69 | 3,181,891 | -0.41(-0.90%) |
Mar 05, 2004 | 45.82 | 46.34 | 45.65 | 46.10 | 3,584,209 | +0.21(+0.47%) |
Mar 04, 2004 | 45.91 | 45.92 | 45.30 | 45.89 | 3,299,320 | +0.03(+0.05%) |
Mar 03, 2004 | 45.56 | 45.93 | 45.06 | 45.87 | 2,597,934 | +0.28(+0.62%) |
Mar 02, 2004 | 46.00 | 46.32 | 45.33 | 45.58 | 3,061,754 | -0.51(-1.10%) |