Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 43.25 | 43.40 | 42.90 | 43.20 | 2,984,600 | -0.02(-0.05%) |
May 27, 2004 | 42.98 | 43.46 | 42.93 | 43.22 | 3,494,800 | +0.43(+1.00%) |
May 26, 2004 | 42.58 | 42.86 | 42.47 | 42.79 | 2,226,800 | +0.04(+0.09%) |
May 25, 2004 | 42.42 | 42.75 | 42.00 | 42.75 | 2,500,700 | +0.37(+0.87%) |
May 24, 2004 | 42.41 | 42.85 | 42.12 | 42.38 | 2,582,600 | +0.39(+0.93%) |
May 21, 2004 | 42.22 | 42.66 | 41.89 | 41.99 | 3,579,700 | +0.15(+0.36%) |
May 20, 2004 | 42.01 | 42.38 | 41.70 | 41.84 | 2,658,800 | -0.09(-0.21%) |
May 19, 2004 | 42.33 | 42.71 | 41.78 | 41.93 | 3,171,200 | -0.01(-0.02%) |
May 18, 2004 | 41.50 | 42.02 | 41.40 | 41.94 | 3,312,500 | +0.75(+1.82%) |
May 17, 2004 | 41.30 | 41.48 | 41.01 | 41.19 | 3,462,600 | -0.50(-1.20%) |
May 14, 2004 | 42.00 | 42.22 | 41.65 | 41.69 | 3,860,400 | -0.42(-1.00%) |
May 13, 2004 | 41.63 | 42.19 | 41.45 | 42.11 | 5,022,900 | +0.49(+1.18%) |
May 12, 2004 | 41.25 | 41.66 | 40.84 | 41.62 | 4,128,500 | -0.25(-0.60%) |
May 11, 2004 | 41.75 | 42.19 | 41.57 | 41.87 | 2,936,300 | +0.24(+0.58%) |
May 10, 2004 | 41.77 | 41.89 | 41.10 | 41.63 | 4,247,900 | -0.37(-0.88%) |
May 07, 2004 | 42.99 | 43.01 | 41.93 | 42.00 | 3,959,400 | -1.11(-2.57%) |
May 06, 2004 | 43.33 | 43.34 | 42.57 | 43.11 | 3,644,700 | -0.53(-1.21%) |
May 05, 2004 | 43.53 | 43.78 | 43.30 | 43.64 | 2,691,400 | +0.07(+0.16%) |
May 04, 2004 | 43.34 | 43.92 | 43.17 | 43.57 | 4,256,100 | +0.49(+1.14%) |
May 03, 2004 | 43.13 | 43.25 | 42.66 | 43.08 | 3,923,000 | +0.13(+0.30%) |
Apr 30, 2004 | 43.25 | 43.38 | 42.75 | 42.95 | 3,683,700 | -0.36(-0.83%) |
Apr 29, 2004 | 43.30 | 43.86 | 42.94 | 43.31 | 4,218,000 | -0.10(-0.23%) |
Apr 28, 2004 | 44.20 | 44.20 | 43.22 | 43.41 | 5,063,800 | -1.11(-2.49%) |
Apr 27, 2004 | 44.99 | 44.99 | 44.19 | 44.52 | 4,147,200 | -0.47(-1.04%) |
Apr 26, 2004 | 44.70 | 45.07 | 44.32 | 44.99 | 3,667,100 | +0.34(+0.76%) |
Apr 23, 2004 | 45.02 | 45.02 | 44.29 | 44.65 | 3,826,800 | -0.18(-0.40%) |
Apr 22, 2004 | 44.35 | 44.96 | 44.06 | 44.83 | 3,834,000 | +0.63(+1.43%) |
Apr 21, 2004 | 44.50 | 44.59 | 43.75 | 44.20 | 3,719,800 | -0.43(-0.96%) |
Apr 20, 2004 | 45.00 | 45.20 | 44.56 | 44.63 | 3,877,500 | -0.36(-0.80%) |
Apr 19, 2004 | 44.74 | 44.99 | 44.63 | 44.99 | 2,531,300 | +0.01(+0.02%) |
Apr 16, 2004 | 45.20 | 45.20 | 44.66 | 44.98 | 3,443,100 | -0.09(-0.20%) |
Apr 15, 2004 | 45.00 | 45.16 | 44.60 | 45.07 | 5,046,900 | +0.07(+0.16%) |
Apr 14, 2004 | 44.30 | 45.00 | 44.06 | 45.00 | 7,488,500 | +1.31(+3.00%) |
Apr 13, 2004 | 44.22 | 44.38 | 43.24 | 43.69 | 3,799,200 | -0.37(-0.84%) |
Apr 12, 2004 | 43.63 | 44.19 | 43.56 | 44.06 | 3,018,800 | +0.63(+1.45%) |
Apr 08, 2004 | 43.96 | 44.00 | 43.12 | 43.43 | 3,275,800 | -0.17(-0.39%) |
Apr 07, 2004 | 44.01 | 44.01 | 43.48 | 43.60 | 3,641,100 | -0.56(-1.27%) |
Apr 06, 2004 | 44.00 | 44.25 | 43.70 | 44.16 | 3,471,900 | +0.18(+0.41%) |
Apr 05, 2004 | 43.71 | 44.05 | 43.33 | 43.98 | 3,546,300 | +0.27(+0.62%) |
Apr 02, 2004 | 43.75 | 44.04 | 43.33 | 43.71 | 4,731,700 | +0.87(+2.03%) |
Apr 01, 2004 | 42.58 | 43.31 | 42.36 | 42.84 | 4,311,800 | +0.62(+1.47%) |
Mar 31, 2004 | 42.59 | 42.63 | 41.79 | 42.22 | 3,372,900 | -0.26(-0.61%) |
Mar 30, 2004 | 42.40 | 42.60 | 42.10 | 42.48 | 2,315,000 | +0.12(+0.28%) |
Mar 29, 2004 | 41.89 | 42.73 | 41.84 | 42.36 | 2,893,800 | +0.62(+1.49%) |
Mar 26, 2004 | 41.75 | 41.99 | 41.51 | 41.74 | 2,680,900 | -0.22(-0.52%) |
Mar 25, 2004 | 41.65 | 42.15 | 41.42 | 41.96 | 4,570,100 | +0.81(+1.97%) |
Mar 24, 2004 | 40.77 | 41.53 | 40.72 | 41.15 | 3,827,600 | +0.45(+1.11%) |
Mar 23, 2004 | 41.09 | 41.31 | 40.45 | 40.70 | 4,702,300 | -0.10(-0.25%) |
Mar 22, 2004 | 41.10 | 41.29 | 40.54 | 40.80 | 3,784,000 | -0.75(-1.81%) |
Mar 19, 2004 | 41.37 | 41.91 | 41.06 | 41.55 | 5,601,300 | +0.18(+0.44%) |
Mar 18, 2004 | 41.65 | 41.70 | 40.88 | 41.37 | 3,393,100 | -0.37(-0.89%) |
Mar 17, 2004 | 41.60 | 41.91 | 41.47 | 41.74 | 2,922,100 | +0.40(+0.97%) |
Mar 16, 2004 | 41.67 | 41.71 | 41.10 | 41.34 | 3,687,700 | +0.33(+0.80%) |
Mar 15, 2004 | 42.12 | 42.20 | 40.94 | 41.01 | 4,702,400 | -1.29(-3.05%) |
Mar 12, 2004 | 42.08 | 42.52 | 41.89 | 42.30 | 4,433,900 | +0.75(+1.81%) |
Mar 11, 2004 | 41.98 | 42.67 | 41.48 | 41.55 | 5,814,900 | -0.40(-0.95%) |
Mar 10, 2004 | 43.23 | 43.23 | 41.70 | 41.95 | 6,484,700 | -1.43(-3.30%) |
Mar 09, 2004 | 44.18 | 44.22 | 43.03 | 43.38 | 4,964,700 | -0.97(-2.19%) |
Mar 08, 2004 | 44.35 | 44.52 | 44.19 | 44.35 | 3,297,000 | -0.29(-0.65%) |
Mar 05, 2004 | 44.25 | 44.92 | 43.60 | 44.64 | 3,511,400 | +0.08(+0.18%) |
Mar 04, 2004 | 44.90 | 45.00 | 44.41 | 44.56 | 3,434,700 | -0.51(-1.13%) |
Mar 03, 2004 | 44.80 | 45.12 | 44.56 | 45.07 | 2,650,600 | +0.22(+0.49%) |
Mar 02, 2004 | 45.23 | 45.49 | 44.78 | 44.85 | 3,080,000 | -0.78(-1.71%) |