Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 47.45 | 47.55 | 47.02 | 47.21 | 195,884 | -0.36(-0.75%) |
May 27, 2004 | 47.36 | 47.60 | 46.97 | 47.57 | 521,153 | +0.50(+1.07%) |
May 26, 2004 | 47.24 | 47.44 | 46.40 | 47.07 | 271,057 | -0.27(-0.57%) |
May 25, 2004 | 46.13 | 47.34 | 46.00 | 47.34 | 536,849 | +1.22(+2.65%) |
May 24, 2004 | 45.62 | 46.21 | 45.61 | 46.12 | 393,007 | +0.74(+1.62%) |
May 21, 2004 | 45.47 | 45.76 | 45.00 | 45.38 | 148,178 | +0.24(+0.54%) |
May 20, 2004 | 45.34 | 45.62 | 44.96 | 45.14 | 345,714 | -0.20(-0.45%) |
May 19, 2004 | 45.76 | 46.16 | 45.18 | 45.34 | 618,114 | +0.14(+0.30%) |
May 18, 2004 | 44.13 | 45.37 | 44.13 | 45.21 | 424,192 | +1.32(+3.00%) |
May 17, 2004 | 44.55 | 44.55 | 43.68 | 43.89 | 333,736 | -0.90(-2.01%) |
May 14, 2004 | 44.79 | 45.38 | 44.31 | 44.79 | 364,301 | -0.19(-0.43%) |
May 13, 2004 | 44.70 | 45.54 | 44.45 | 44.98 | 806,048 | +0.28(+0.63%) |
May 12, 2004 | 45.52 | 45.52 | 43.75 | 44.70 | 700,206 | -0.71(-1.56%) |
May 11, 2004 | 44.74 | 45.51 | 44.59 | 45.41 | 531,169 | +0.93(+2.09%) |
May 10, 2004 | 44.55 | 45.12 | 43.92 | 44.48 | 507,420 | -0.78(-1.73%) |
May 07, 2004 | 46.78 | 46.88 | 45.18 | 45.26 | 714,353 | -1.65(-3.51%) |
May 06, 2004 | 47.26 | 47.54 | 46.39 | 46.91 | 701,549 | -0.54(-1.14%) |
May 05, 2004 | 47.54 | 47.70 | 46.90 | 47.45 | 424,502 | +0.16(+0.33%) |
May 04, 2004 | 47.19 | 47.84 | 46.80 | 47.30 | 315,459 | -0.02(-0.04%) |
May 03, 2004 | 47.45 | 47.55 | 46.94 | 47.32 | 529,414 | +0.15(+0.33%) |
Apr 30, 2004 | 48.18 | 48.56 | 46.87 | 47.16 | 631,435 | -0.53(-1.12%) |
Apr 29, 2004 | 47.56 | 48.41 | 47.37 | 47.70 | 1,239,740 | +0.04(+0.08%) |
Apr 28, 2004 | 48.92 | 48.92 | 47.21 | 47.66 | 970,231 | -1.26(-2.57%) |
Apr 27, 2004 | 48.76 | 49.70 | 48.68 | 48.92 | 575,158 | +0.15(+0.32%) |
Apr 26, 2004 | 48.76 | 49.38 | 48.55 | 48.76 | 346,334 | +0.12(+0.24%) |
Apr 23, 2004 | 49.87 | 49.87 | 48.51 | 48.64 | 579,289 | -1.04(-2.09%) |
Apr 22, 2004 | 48.71 | 49.92 | 48.71 | 49.68 | 479,436 | +0.97(+1.99%) |
Apr 21, 2004 | 48.71 | 49.11 | 48.32 | 48.71 | 877,297 | -0.17(-0.36%) |
Apr 20, 2004 | 50.26 | 50.36 | 48.89 | 48.89 | 1,071,013 | -1.24(-2.47%) |
Apr 19, 2004 | 51.25 | 51.25 | 49.81 | 50.13 | 587,033 | -1.11(-2.17%) |
Apr 16, 2004 | 50.84 | 51.70 | 50.54 | 51.24 | 497,403 | -0.07(-0.13%) |
Apr 15, 2004 | 51.13 | 51.69 | 50.39 | 51.31 | 556,468 | +0.14(+0.26%) |
Apr 14, 2004 | 52.49 | 52.49 | 50.77 | 51.17 | 1,020,622 | -1.42(-2.71%) |
Apr 13, 2004 | 54.80 | 54.80 | 52.54 | 52.60 | 433,485 | -1.97(-3.60%) |
Apr 12, 2004 | 55.19 | 55.51 | 54.36 | 54.56 | 406,121 | -0.64(-1.16%) |
Apr 08, 2004 | 55.06 | 55.64 | 54.82 | 55.20 | 577,223 | +0.51(+0.94%) |
Apr 07, 2004 | 54.43 | 54.91 | 54.35 | 54.69 | 340,345 | +0.26(+0.48%) |
Apr 06, 2004 | 54.48 | 54.81 | 53.82 | 54.43 | 238,221 | -0.05(-0.09%) |
Apr 05, 2004 | 54.29 | 54.58 | 53.82 | 54.47 | 630,609 | +0.47(+0.88%) |
Apr 02, 2004 | 54.23 | 54.38 | 53.82 | 54.00 | 504,322 | +0.51(+0.96%) |
Apr 01, 2004 | 53.34 | 53.89 | 53.31 | 53.49 | 601,180 | +0.63(+1.19%) |
Mar 31, 2004 | 53.33 | 53.41 | 52.44 | 52.86 | 735,521 | -0.23(-0.44%) |
Mar 30, 2004 | 53.58 | 53.59 | 52.75 | 53.09 | 390,632 | +17.36(+48.61%) |
Mar 29, 2004 | 35.86 | 36.22 | 35.41 | 35.72 | 540,876 | -0.14(-0.38%) |
Mar 26, 2004 | 35.44 | 35.98 | 35.36 | 35.86 | 316,285 | +0.37(+1.06%) |
Mar 25, 2004 | 34.76 | 35.64 | 34.76 | 35.49 | 710,636 | +0.88(+2.55%) |
Mar 24, 2004 | 34.95 | 35.04 | 34.48 | 34.61 | 506,026 | -0.24(-0.69%) |
Mar 23, 2004 | 35.25 | 35.26 | 34.82 | 34.85 | 370,342 | -0.02(-0.06%) |
Mar 22, 2004 | 35.23 | 35.23 | 34.54 | 34.87 | 572,009 | -0.36(-1.03%) |
Mar 19, 2004 | 35.75 | 35.95 | 35.23 | 35.23 | 386,296 | -0.52(-1.46%) |
Mar 18, 2004 | 35.70 | 35.81 | 35.30 | 35.75 | 435,551 | -0.06(-0.17%) |
Mar 17, 2004 | 35.62 | 35.93 | 35.43 | 35.81 | 448,252 | +0.38(+1.08%) |
Mar 16, 2004 | 35.83 | 35.90 | 35.24 | 35.43 | 353,304 | -0.01(-0.04%) |
Mar 15, 2004 | 35.92 | 35.98 | 35.25 | 35.44 | 424,553 | -0.37(-1.03%) |
Mar 12, 2004 | 35.51 | 35.90 | 35.51 | 35.81 | 606,859 | +0.35(+0.98%) |
Mar 11, 2004 | 36.28 | 36.28 | 35.45 | 35.46 | 572,474 | -0.93(-2.55%) |
Mar 10, 2004 | 37.01 | 37.11 | 36.38 | 36.39 | 250,457 | -0.62(-1.66%) |
Mar 09, 2004 | 37.32 | 37.33 | 36.69 | 37.01 | 465,599 | -0.27(-0.73%) |
Mar 08, 2004 | 37.54 | 37.85 | 37.27 | 37.28 | 308,696 | -0.26(-0.69%) |
Mar 05, 2004 | 37.46 | 38.02 | 37.30 | 37.54 | 217,310 | -0.03(-0.09%) |
Mar 04, 2004 | 36.94 | 37.62 | 36.94 | 37.57 | 289,179 | +0.53(+1.42%) |
Mar 03, 2004 | 36.94 | 37.12 | 36.53 | 37.05 | 179,982 | +0.15(+0.40%) |
Mar 02, 2004 | 37.17 | 37.75 | 36.84 | 36.90 | 344,475 | -0.35(-0.95%) |