Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 39.10 | 39.12 | 38.61 | 38.76 | 7,807,930 | -0.20(-0.51%) |
May 27, 2004 | 38.91 | 39.08 | 38.59 | 38.96 | 15,242,616 | +0.15(+0.38%) |
May 26, 2004 | 38.65 | 38.88 | 38.38 | 38.81 | 11,377,528 | +0.10(+0.26%) |
May 25, 2004 | 37.90 | 38.71 | 37.84 | 38.71 | 13,353,253 | +0.77(+2.02%) |
May 24, 2004 | 38.41 | 38.49 | 37.74 | 37.95 | 12,927,656 | -0.25(-0.65%) |
May 21, 2004 | 38.33 | 38.50 | 37.84 | 38.20 | 13,280,721 | +0.25(+0.65%) |
May 20, 2004 | 38.76 | 38.86 | 37.82 | 37.95 | 21,802,118 | -0.67(-1.74%) |
May 19, 2004 | 39.90 | 40.05 | 38.55 | 38.62 | 15,114,909 | -1.03(-2.59%) |
May 18, 2004 | 40.24 | 40.29 | 39.15 | 39.65 | 12,417,108 | -0.33(-0.83%) |
May 17, 2004 | 39.68 | 40.24 | 39.58 | 39.98 | 9,817,663 | -0.23(-0.56%) |
May 14, 2004 | 40.40 | 40.82 | 39.97 | 40.21 | 10,296,460 | -0.33(-0.80%) |
May 13, 2004 | 40.35 | 40.96 | 40.24 | 40.53 | 9,603,877 | -0.10(-0.24%) |
May 12, 2004 | 40.29 | 40.72 | 39.56 | 40.63 | 16,577,547 | +0.19(+0.47%) |
May 11, 2004 | 40.67 | 40.83 | 40.15 | 40.44 | 10,188,085 | -0.11(-0.26%) |
May 10, 2004 | 40.04 | 41.01 | 39.54 | 40.55 | 15,820,475 | +0.19(+0.47%) |
May 07, 2004 | 40.72 | 41.77 | 40.35 | 40.36 | 10,878,834 | -0.59(-1.44%) |
May 06, 2004 | 41.11 | 41.36 | 40.48 | 40.95 | 9,743,438 | -0.47(-1.15%) |
May 05, 2004 | 40.95 | 41.67 | 40.70 | 41.42 | 12,028,342 | +0.53(+1.30%) |
May 04, 2004 | 41.22 | 41.32 | 40.49 | 40.89 | 13,975,421 | -0.17(-0.41%) |
May 03, 2004 | 40.75 | 41.39 | 40.29 | 41.06 | 13,708,717 | +1.08(+2.71%) |
Apr 30, 2004 | 41.34 | 41.39 | 39.87 | 39.98 | 14,831,272 | -1.21(-2.94%) |
Apr 29, 2004 | 41.62 | 42.09 | 40.85 | 41.19 | 12,279,805 | -0.36(-0.87%) |
Apr 28, 2004 | 42.14 | 42.38 | 41.49 | 41.55 | 13,814,269 | -0.92(-2.17%) |
Apr 27, 2004 | 42.06 | 42.51 | 41.63 | 42.47 | 14,440,247 | +0.62(+1.47%) |
Apr 26, 2004 | 41.85 | 42.23 | 41.48 | 41.85 | 12,979,444 | +0.53(+1.29%) |
Apr 23, 2004 | 41.63 | 41.80 | 41.14 | 41.32 | 21,757,528 | +0.83(+2.05%) |
Apr 22, 2004 | 40.53 | 40.91 | 39.90 | 40.49 | 26,066,416 | +0.09(+0.23%) |
Apr 21, 2004 | 41.79 | 41.89 | 40.25 | 40.40 | 31,046,440 | -1.11(-2.66%) |
Apr 20, 2004 | 42.87 | 42.87 | 41.47 | 41.51 | 13,205,931 | -1.32(-3.08%) |
Apr 19, 2004 | 42.62 | 42.93 | 42.49 | 42.82 | 10,108,498 | +0.21(+0.48%) |
Apr 16, 2004 | 42.53 | 43.09 | 42.52 | 42.62 | 12,783,015 | -0.16(-0.36%) |
Apr 15, 2004 | 42.23 | 42.98 | 41.87 | 42.77 | 16,715,837 | +0.92(+2.20%) |
Apr 14, 2004 | 41.50 | 42.20 | 41.37 | 41.85 | 13,281,567 | +0.33(+0.78%) |
Apr 13, 2004 | 41.82 | 42.10 | 41.48 | 41.53 | 12,520,262 | -0.18(-0.42%) |
Apr 12, 2004 | 41.45 | 41.80 | 41.33 | 41.70 | 6,751,275 | +0.39(+0.94%) |
Apr 08, 2004 | 41.53 | 41.68 | 41.10 | 41.31 | 9,429,179 | +0.21(+0.50%) |
Apr 07, 2004 | 41.72 | 41.77 | 41.10 | 41.11 | 13,228,227 | -0.52(-1.26%) |
Apr 06, 2004 | 42.12 | 42.24 | 41.61 | 41.63 | 11,407,867 | -0.67(-1.57%) |
Apr 05, 2004 | 42.16 | 42.40 | 41.96 | 42.30 | 10,192,037 | +0.13(+0.30%) |
Apr 02, 2004 | 42.24 | 42.28 | 41.52 | 42.17 | 13,100,237 | +0.62(+1.48%) |
Apr 01, 2004 | 41.24 | 41.74 | 41.21 | 41.56 | 12,485,830 | +0.35(+0.84%) |
Mar 31, 2004 | 41.68 | 41.81 | 41.17 | 41.21 | 15,521,033 | -0.62(-1.47%) |
Mar 30, 2004 | 42.26 | 42.38 | 41.60 | 41.82 | 12,492,886 | -0.38(-0.89%) |
Mar 29, 2004 | 41.04 | 42.55 | 41.00 | 42.20 | 16,447,017 | +1.03(+2.51%) |
Mar 26, 2004 | 41.86 | 41.99 | 41.14 | 41.17 | 13,496,906 | -0.67(-1.59%) |
Mar 25, 2004 | 41.37 | 42.13 | 41.03 | 41.83 | 15,871,981 | +0.60(+1.46%) |
Mar 24, 2004 | 41.12 | 41.72 | 41.06 | 41.23 | 24,432,468 | +0.25(+0.61%) |
Mar 23, 2004 | 43.00 | 43.06 | 40.95 | 40.98 | 26,889,670 | -1.62(-3.79%) |
Mar 22, 2004 | 43.12 | 43.45 | 42.52 | 42.60 | 13,262,658 | -0.60(-1.38%) |
Mar 19, 2004 | 43.53 | 43.97 | 43.17 | 43.19 | 13,961,309 | -0.16(-0.38%) |
Mar 18, 2004 | 43.33 | 43.80 | 43.09 | 43.36 | 12,228,017 | -0.09(-0.20%) |
Mar 17, 2004 | 41.97 | 43.63 | 41.92 | 43.44 | 18,706,802 | +1.59(+3.81%) |
Mar 16, 2004 | 42.37 | 42.54 | 41.42 | 41.85 | 15,253,905 | -0.30(-0.72%) |
Mar 15, 2004 | 42.98 | 43.02 | 41.87 | 42.15 | 15,569,858 | -0.97(-2.25%) |
Mar 12, 2004 | 42.83 | 43.33 | 42.43 | 43.12 | 12,221,667 | +0.46(+1.08%) |
Mar 11, 2004 | 42.98 | 43.86 | 42.55 | 42.66 | 14,215,454 | -0.60(-1.38%) |
Mar 10, 2004 | 44.48 | 44.57 | 43.05 | 43.26 | 16,419,641 | -1.22(-2.74%) |
Mar 09, 2004 | 44.39 | 44.82 | 44.18 | 44.48 | 11,090,927 | +0.21(+0.48%) |
Mar 08, 2004 | 44.81 | 44.90 | 44.17 | 44.26 | 11,608,530 | -0.56(-1.25%) |
Mar 05, 2004 | 44.20 | 45.35 | 44.20 | 44.82 | 14,222,792 | +0.26(+0.57%) |
Mar 04, 2004 | 44.50 | 44.85 | 44.20 | 44.57 | 12,064,608 | -0.11(-0.24%) |
Mar 03, 2004 | 44.86 | 44.96 | 44.34 | 44.67 | 11,775,749 | -0.35(-0.79%) |
Mar 02, 2004 | 45.59 | 45.96 | 45.00 | 45.03 | 12,039,207 | -0.50(-1.10%) |