Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 52.08 | 53.56 | 52.03 | 53.36 | 928,832 | +1.28(+2.46%) |
May 27, 2004 | 50.97 | 52.23 | 50.87 | 52.08 | 268,447 | +1.06(+2.08%) |
May 26, 2004 | 51.02 | 51.28 | 50.93 | 51.02 | 246,568 | -0.19(-0.38%) |
May 25, 2004 | 51.20 | 51.36 | 50.66 | 51.21 | 248,850 | +0.11(+0.21%) |
May 24, 2004 | 50.86 | 51.28 | 50.73 | 51.11 | 251,753 | +0.34(+0.66%) |
May 21, 2004 | 50.15 | 50.86 | 50.07 | 50.77 | 231,741 | +0.55(+1.09%) |
May 20, 2004 | 50.05 | 50.60 | 49.91 | 50.22 | 280,682 | +0.23(+0.46%) |
May 19, 2004 | 51.16 | 51.16 | 49.99 | 49.99 | 328,689 | -0.60(-1.18%) |
May 18, 2004 | 50.39 | 50.65 | 50.27 | 50.58 | 313,758 | +0.42(+0.85%) |
May 17, 2004 | 50.23 | 50.75 | 49.76 | 50.16 | 285,659 | -0.26(-0.52%) |
May 14, 2004 | 50.85 | 50.90 | 50.37 | 50.42 | 568,622 | -0.48(-0.95%) |
May 13, 2004 | 51.19 | 51.36 | 50.64 | 50.90 | 378,355 | -0.28(-0.55%) |
May 12, 2004 | 51.17 | 51.36 | 50.54 | 51.18 | 511,490 | +0.30(+0.59%) |
May 11, 2004 | 49.96 | 51.16 | 49.75 | 50.88 | 284,311 | +1.26(+2.55%) |
May 10, 2004 | 50.73 | 50.73 | 49.16 | 49.62 | 364,980 | -1.21(-2.37%) |
May 07, 2004 | 51.05 | 51.13 | 50.45 | 50.83 | 275,601 | -0.22(-0.43%) |
May 06, 2004 | 51.03 | 51.31 | 50.35 | 51.05 | 188,607 | -0.08(-0.15%) |
May 05, 2004 | 51.07 | 51.91 | 50.92 | 51.12 | 321,638 | +0.01(+0.02%) |
May 04, 2004 | 51.86 | 52.14 | 50.88 | 51.12 | 350,360 | -0.84(-1.62%) |
May 03, 2004 | 50.39 | 51.95 | 50.24 | 51.95 | 390,798 | +1.56(+3.10%) |
Apr 30, 2004 | 50.93 | 50.93 | 49.94 | 50.39 | 323,712 | -0.54(-1.06%) |
Apr 29, 2004 | 51.53 | 51.53 | 50.74 | 50.93 | 384,784 | -0.79(-1.53%) |
Apr 28, 2004 | 52.13 | 52.13 | 51.17 | 51.72 | 493,656 | -0.41(-0.80%) |
Apr 27, 2004 | 51.43 | 52.19 | 51.24 | 52.14 | 221,994 | +0.70(+1.37%) |
Apr 26, 2004 | 51.68 | 51.78 | 51.10 | 51.43 | 188,089 | -0.24(-0.47%) |
Apr 23, 2004 | 52.27 | 52.27 | 51.39 | 51.67 | 202,501 | -0.12(-0.22%) |
Apr 22, 2004 | 49.86 | 52.40 | 49.86 | 51.79 | 801,297 | +0.96(+1.90%) |
Apr 21, 2004 | 50.54 | 51.18 | 50.44 | 50.83 | 319,461 | -0.10(-0.19%) |
Apr 20, 2004 | 51.79 | 51.98 | 50.77 | 50.92 | 249,057 | -0.87(-1.68%) |
Apr 19, 2004 | 52.14 | 52.34 | 51.72 | 51.79 | 218,054 | -0.44(-0.85%) |
Apr 16, 2004 | 51.84 | 52.33 | 51.84 | 52.23 | 266,995 | +0.15(+0.30%) |
Apr 15, 2004 | 52.56 | 52.84 | 51.87 | 52.08 | 595,995 | -1.21(-2.26%) |
Apr 14, 2004 | 52.95 | 53.43 | 52.87 | 53.29 | 183,112 | +0.25(+0.47%) |
Apr 13, 2004 | 53.76 | 53.92 | 53.01 | 53.03 | 127,846 | -0.48(-0.90%) |
Apr 12, 2004 | 52.92 | 54.19 | 52.92 | 53.52 | 157,812 | +0.52(+0.98%) |
Apr 08, 2004 | 53.72 | 54.01 | 52.94 | 53.00 | 103,791 | -0.43(-0.81%) |
Apr 07, 2004 | 52.39 | 53.73 | 52.37 | 53.43 | 183,319 | +0.80(+1.52%) |
Apr 06, 2004 | 52.95 | 53.03 | 52.36 | 52.63 | 187,259 | -0.48(-0.91%) |
Apr 05, 2004 | 52.65 | 53.22 | 52.65 | 53.11 | 135,623 | +0.17(+0.33%) |
Apr 02, 2004 | 52.86 | 53.04 | 52.73 | 52.94 | 112,812 | +0.56(+1.07%) |
Apr 01, 2004 | 51.45 | 52.48 | 51.45 | 52.38 | 483,702 | +0.78(+1.51%) |
Mar 31, 2004 | 52.66 | 52.66 | 51.60 | 51.60 | 543,115 | -0.91(-1.73%) |
Mar 30, 2004 | 51.66 | 52.93 | 51.58 | 52.50 | 214,425 | +0.86(+1.66%) |
Mar 29, 2004 | 51.81 | 52.37 | 51.65 | 51.65 | 295,820 | -0.18(-0.35%) |
Mar 26, 2004 | 52.48 | 52.52 | 51.46 | 51.83 | 254,449 | -0.65(-1.23%) |
Mar 25, 2004 | 52.42 | 52.75 | 52.27 | 52.48 | 192,547 | +0.30(+0.57%) |
Mar 24, 2004 | 51.98 | 52.60 | 51.98 | 52.18 | 280,578 | +0.23(+0.45%) |
Mar 23, 2004 | 52.03 | 52.10 | 51.63 | 51.94 | 147,962 | -0.14(-0.26%) |
Mar 22, 2004 | 52.56 | 52.56 | 51.71 | 52.08 | 201,775 | -0.53(-1.01%) |
Mar 19, 2004 | 52.54 | 52.88 | 52.44 | 52.61 | 172,328 | -0.11(-0.20%) |
Mar 18, 2004 | 53.05 | 53.48 | 52.30 | 52.72 | 237,859 | -0.10(-0.18%) |
Mar 17, 2004 | 52.38 | 53.17 | 52.27 | 52.81 | 511,283 | +0.44(+0.85%) |
Mar 16, 2004 | 52.07 | 52.52 | 52.04 | 52.37 | 150,243 | +0.30(+0.57%) |
Mar 15, 2004 | 52.58 | 52.80 | 51.93 | 52.07 | 171,084 | -0.88(-1.66%) |
Mar 12, 2004 | 52.01 | 53.04 | 51.93 | 52.95 | 96,533 | +1.05(+2.03%) |
Mar 11, 2004 | 52.73 | 52.73 | 51.89 | 51.90 | 190,370 | -0.94(-1.77%) |
Mar 10, 2004 | 52.83 | 53.33 | 52.70 | 52.83 | 169,010 | -0.07(-0.13%) |
Mar 09, 2004 | 53.10 | 53.17 | 52.53 | 52.90 | 287,629 | -0.57(-1.06%) |
Mar 08, 2004 | 54.20 | 54.25 | 53.38 | 53.47 | 172,432 | -0.74(-1.37%) |
Mar 05, 2004 | 53.83 | 54.98 | 53.72 | 54.21 | 329,104 | +0.35(+0.64%) |
Mar 04, 2004 | 53.66 | 53.89 | 53.24 | 53.86 | 194,206 | +0.21(+0.40%) |
Mar 03, 2004 | 53.35 | 53.83 | 52.94 | 53.65 | 150,865 | +0.35(+0.65%) |
Mar 02, 2004 | 53.29 | 53.82 | 53.09 | 53.30 | 166,833 | -0.08(-0.14%) |