Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 48.40 | 48.40 | 48.05 | 48.36 | 191,574 | -0.04(-0.08%) |
May 27, 2004 | 47.98 | 48.40 | 47.95 | 48.40 | 51,403 | +0.53(+1.11%) |
May 26, 2004 | 47.69 | 47.99 | 47.62 | 47.87 | 70,085 | +0.20(+0.43%) |
May 25, 2004 | 47.05 | 47.75 | 46.97 | 47.67 | 99,999 | +0.61(+1.31%) |
May 24, 2004 | 47.46 | 47.55 | 46.97 | 47.05 | 178,265 | -0.36(-0.76%) |
May 21, 2004 | 47.27 | 47.58 | 47.16 | 47.41 | 85,225 | +0.08(+0.17%) |
May 20, 2004 | 47.63 | 47.64 | 47.09 | 47.33 | 53,235 | -0.30(-0.64%) |
May 19, 2004 | 48.22 | 48.30 | 47.52 | 47.63 | 62,881 | -0.38(-0.78%) |
May 18, 2004 | 47.87 | 48.13 | 47.84 | 48.01 | 136,019 | +0.22(+0.46%) |
May 17, 2004 | 47.87 | 48.17 | 47.52 | 47.79 | 95,848 | -0.37(-0.77%) |
May 14, 2004 | 48.06 | 48.48 | 47.83 | 48.16 | 78,021 | -0.02(-0.05%) |
May 13, 2004 | 48.16 | 48.32 | 47.85 | 48.18 | 123,687 | +0.02(+0.05%) |
May 12, 2004 | 48.08 | 48.23 | 47.23 | 48.16 | 125,762 | +0.16(+0.34%) |
May 11, 2004 | 47.95 | 48.08 | 47.68 | 47.99 | 150,548 | +0.29(+0.60%) |
May 10, 2004 | 48.08 | 48.36 | 47.47 | 47.71 | 227,960 | -0.93(-1.90%) |
May 07, 2004 | 48.98 | 49.24 | 48.48 | 48.63 | 201,220 | -0.28(-0.57%) |
May 06, 2004 | 49.02 | 49.28 | 48.61 | 48.91 | 56,898 | -0.35(-0.71%) |
May 05, 2004 | 48.98 | 49.41 | 48.85 | 49.26 | 82,417 | +0.32(+0.65%) |
May 04, 2004 | 49.00 | 49.13 | 48.60 | 48.94 | 217,703 | -0.06(-0.12%) |
May 03, 2004 | 48.53 | 49.03 | 48.53 | 49.00 | 240,048 | +0.66(+1.36%) |
Apr 30, 2004 | 48.48 | 48.74 | 48.35 | 48.35 | 71,672 | -0.10(-0.20%) |
Apr 29, 2004 | 48.94 | 49.00 | 48.26 | 48.44 | 86,080 | -0.47(-0.95%) |
Apr 28, 2004 | 49.10 | 49.30 | 48.69 | 48.91 | 176,922 | -0.61(-1.22%) |
Apr 27, 2004 | 49.57 | 49.88 | 49.28 | 49.52 | 175,701 | +0.05(+0.10%) |
Apr 26, 2004 | 49.39 | 49.75 | 49.29 | 49.47 | 214,040 | +0.32(+0.65%) |
Apr 23, 2004 | 49.47 | 49.48 | 49.09 | 49.15 | 46,397 | -0.35(-0.71%) |
Apr 22, 2004 | 49.12 | 49.60 | 48.80 | 49.50 | 62,270 | +0.36(+0.73%) |
Apr 21, 2004 | 48.63 | 49.30 | 48.52 | 49.14 | 50,915 | +0.57(+1.18%) |
Apr 20, 2004 | 49.27 | 49.34 | 48.56 | 48.57 | 54,944 | -0.57(-1.17%) |
Apr 19, 2004 | 49.34 | 49.36 | 49.00 | 49.14 | 161,171 | -0.13(-0.27%) |
Apr 16, 2004 | 49.12 | 49.34 | 48.84 | 49.27 | 126,129 | +0.28(+0.57%) |
Apr 15, 2004 | 48.40 | 49.03 | 48.17 | 48.99 | 151,403 | +0.82(+1.70%) |
Apr 14, 2004 | 47.45 | 48.26 | 47.44 | 48.17 | 237,117 | +0.44(+0.93%) |
Apr 13, 2004 | 48.55 | 48.57 | 47.73 | 47.73 | 63,613 | -0.51(-1.05%) |
Apr 12, 2004 | 48.18 | 48.26 | 47.96 | 48.24 | 78,998 | +0.20(+0.41%) |
Apr 08, 2004 | 48.35 | 48.58 | 47.79 | 48.04 | 176,678 | -0.14(-0.29%) |
Apr 07, 2004 | 48.35 | 48.43 | 48.07 | 48.18 | 73,381 | -0.30(-0.63%) |
Apr 06, 2004 | 48.45 | 48.48 | 48.13 | 48.48 | 101,098 | -0.04(-0.08%) |
Apr 05, 2004 | 48.20 | 48.61 | 48.16 | 48.53 | 160,683 | +0.49(+1.02%) |
Apr 02, 2004 | 48.13 | 48.16 | 47.80 | 48.03 | 624,296 | +0.57(+1.21%) |
Apr 01, 2004 | 47.28 | 47.58 | 47.28 | 47.46 | 86,690 | +0.45(+0.96%) |
Mar 31, 2004 | 47.08 | 47.19 | 46.77 | 47.01 | 92,673 | +0.18(+0.38%) |
Mar 30, 2004 | 46.92 | 46.94 | 46.47 | 46.83 | 42,979 | -0.04(-0.09%) |
Mar 29, 2004 | 46.50 | 46.99 | 46.50 | 46.87 | 68,620 | +0.64(+1.38%) |
Mar 26, 2004 | 46.19 | 46.40 | 45.95 | 46.23 | 90,964 | +0.07(+0.14%) |
Mar 25, 2004 | 46.15 | 46.36 | 45.67 | 46.17 | 177,288 | +0.34(+0.73%) |
Mar 24, 2004 | 46.15 | 46.18 | 45.62 | 45.83 | 162,148 | -0.16(-0.34%) |
Mar 23, 2004 | 46.25 | 46.41 | 45.81 | 45.99 | 59,462 | +0.08(+0.18%) |
Mar 22, 2004 | 46.20 | 46.43 | 45.77 | 45.91 | 108,668 | -0.63(-1.36%) |
Mar 19, 2004 | 47.15 | 47.16 | 46.54 | 46.54 | 85,103 | -0.68(-1.44%) |
Mar 18, 2004 | 47.10 | 47.35 | 46.77 | 47.22 | 61,782 | +0.01(+0.02%) |
Mar 17, 2004 | 47.42 | 47.45 | 47.10 | 47.21 | 89,377 | -0.08(-0.17%) |
Mar 16, 2004 | 47.44 | 47.44 | 46.72 | 47.29 | 64,957 | +0.29(+0.61%) |
Mar 15, 2004 | 47.37 | 47.42 | 46.85 | 47.00 | 150,548 | -0.34(-0.73%) |
Mar 12, 2004 | 47.26 | 47.58 | 47.15 | 47.35 | 153,723 | +0.12(+0.26%) |
Mar 11, 2004 | 47.44 | 47.92 | 47.11 | 47.22 | 272,160 | -0.77(-1.60%) |
Mar 10, 2004 | 48.77 | 48.83 | 47.92 | 47.99 | 199,266 | -0.83(-1.69%) |
Mar 09, 2004 | 49.33 | 49.46 | 48.74 | 48.82 | 68,620 | -0.50(-1.01%) |
Mar 08, 2004 | 49.67 | 49.75 | 49.30 | 49.32 | 174,968 | -0.30(-0.61%) |
Mar 05, 2004 | 49.10 | 49.70 | 49.01 | 49.62 | 60,073 | +0.34(+0.68%) |
Mar 04, 2004 | 49.12 | 49.30 | 48.99 | 49.29 | 45,909 | +0.38(+0.77%) |
Mar 03, 2004 | 48.73 | 49.08 | 48.41 | 48.91 | 88,400 | +0.22(+0.45%) |
Mar 02, 2004 | 49.04 | 49.09 | 48.62 | 48.69 | 154,578 | -0.38(-0.78%) |