Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 50.18 | 50.32 | 49.58 | 49.85 | 2,307,791 | -0.11(-0.22%) |
May 27, 2004 | 49.05 | 50.60 | 48.78 | 49.96 | 4,873,147 | +0.86(+1.76%) |
May 26, 2004 | 49.04 | 49.85 | 48.73 | 49.09 | 3,256,990 | -0.07(-0.14%) |
May 25, 2004 | 47.56 | 49.28 | 46.51 | 49.16 | 5,670,316 | +1.62(+3.40%) |
May 24, 2004 | 48.18 | 48.35 | 47.30 | 47.55 | 3,351,614 | -0.24(-0.49%) |
May 21, 2004 | 48.04 | 48.08 | 47.41 | 47.78 | 3,246,589 | +0.41(+0.87%) |
May 20, 2004 | 47.27 | 47.96 | 47.20 | 47.37 | 5,679,697 | +0.31(+0.67%) |
May 19, 2004 | 48.68 | 49.49 | 46.85 | 47.05 | 6,887,991 | -1.59(-3.27%) |
May 18, 2004 | 49.57 | 49.67 | 48.33 | 48.64 | 4,607,833 | -0.59(-1.20%) |
May 17, 2004 | 49.57 | 49.72 | 48.98 | 49.23 | 2,931,617 | -0.82(-1.65%) |
May 14, 2004 | 49.88 | 50.86 | 48.60 | 50.06 | 3,336,829 | +0.31(+0.63%) |
May 13, 2004 | 49.86 | 50.43 | 49.49 | 49.74 | 4,505,255 | +0.04(+0.08%) |
May 12, 2004 | 49.10 | 50.11 | 47.52 | 49.70 | 5,720,585 | +0.30(+0.62%) |
May 11, 2004 | 51.25 | 51.44 | 48.71 | 49.40 | 6,682,428 | -1.57(-3.08%) |
May 10, 2004 | 50.56 | 51.44 | 50.14 | 50.97 | 4,221,688 | +0.09(+0.17%) |
May 07, 2004 | 50.38 | 51.24 | 50.08 | 50.88 | 4,409,203 | +0.46(+0.91%) |
May 06, 2004 | 49.89 | 50.75 | 49.70 | 50.42 | 3,528,627 | +0.48(+0.96%) |
May 05, 2004 | 49.27 | 50.13 | 48.79 | 49.94 | 2,219,998 | +0.73(+1.47%) |
May 04, 2004 | 48.94 | 49.70 | 48.69 | 49.21 | 3,293,596 | +0.28(+0.58%) |
May 03, 2004 | 50.00 | 50.01 | 48.60 | 48.93 | 4,339,561 | -0.72(-1.44%) |
Apr 30, 2004 | 50.51 | 51.31 | 49.28 | 49.64 | 6,205,636 | +0.66(+1.34%) |
Apr 29, 2004 | 49.62 | 49.62 | 48.01 | 48.99 | 5,855,690 | -0.84(-1.69%) |
Apr 28, 2004 | 50.12 | 50.65 | 49.66 | 49.83 | 3,457,863 | -0.38(-0.76%) |
Apr 27, 2004 | 50.36 | 50.56 | 49.11 | 50.21 | 5,479,538 | -0.39(-0.78%) |
Apr 26, 2004 | 51.89 | 51.91 | 50.40 | 50.61 | 2,662,122 | -1.24(-2.38%) |
Apr 23, 2004 | 52.17 | 52.41 | 51.68 | 51.84 | 1,886,264 | -0.58(-1.10%) |
Apr 22, 2004 | 51.14 | 52.85 | 50.76 | 52.42 | 2,521,919 | +1.22(+2.38%) |
Apr 21, 2004 | 50.91 | 51.42 | 50.21 | 51.20 | 2,270,063 | +0.25(+0.48%) |
Apr 20, 2004 | 51.50 | 52.48 | 50.73 | 50.96 | 3,148,600 | -0.20(-0.38%) |
Apr 19, 2004 | 51.24 | 51.43 | 50.38 | 51.15 | 2,263,843 | -0.22(-0.42%) |
Apr 16, 2004 | 51.05 | 51.90 | 50.02 | 51.37 | 3,049,184 | +0.78(+1.55%) |
Apr 15, 2004 | 51.67 | 51.68 | 50.32 | 50.59 | 3,337,237 | -0.66(-1.28%) |
Apr 14, 2004 | 50.11 | 51.32 | 49.87 | 51.24 | 4,890,482 | +0.37(+0.73%) |
Apr 13, 2004 | 52.32 | 52.36 | 50.64 | 50.87 | 3,444,607 | -1.26(-2.41%) |
Apr 12, 2004 | 51.93 | 53.47 | 51.71 | 52.13 | 2,709,638 | +0.08(+0.15%) |
Apr 08, 2004 | 52.17 | 52.58 | 50.36 | 52.05 | 5,154,879 | +0.04(+0.08%) |
Apr 07, 2004 | 53.18 | 53.52 | 51.60 | 52.01 | 6,229,496 | -1.80(-3.35%) |
Apr 06, 2004 | 54.25 | 54.83 | 53.48 | 53.81 | 3,080,589 | -0.48(-0.89%) |
Apr 05, 2004 | 52.89 | 54.38 | 52.77 | 54.29 | 2,972,404 | +1.16(+2.18%) |
Apr 02, 2004 | 53.92 | 54.17 | 52.65 | 53.14 | 3,717,060 | +0.75(+1.42%) |
Apr 01, 2004 | 52.43 | 53.06 | 51.86 | 52.39 | 4,942,076 | -0.31(-0.60%) |
Mar 31, 2004 | 53.02 | 53.20 | 51.89 | 52.70 | 4,483,230 | -0.02(-0.04%) |
Mar 30, 2004 | 52.75 | 53.67 | 52.18 | 52.72 | 5,972,440 | -0.11(-0.20%) |
Mar 29, 2004 | 51.41 | 52.94 | 51.03 | 52.83 | 7,633,055 | +2.05(+4.04%) |
Mar 26, 2004 | 49.38 | 51.17 | 49.28 | 50.78 | 8,602,953 | +1.72(+3.50%) |
Mar 25, 2004 | 47.15 | 49.39 | 47.00 | 49.07 | 6,071,143 | +2.19(+4.67%) |
Mar 24, 2004 | 47.37 | 47.63 | 46.38 | 46.88 | 3,278,811 | -0.07(-0.15%) |
Mar 23, 2004 | 47.65 | 48.24 | 46.55 | 46.95 | 3,260,865 | -0.44(-0.93%) |
Mar 22, 2004 | 47.50 | 48.10 | 46.47 | 47.39 | 2,926,621 | -0.47(-0.98%) |
Mar 19, 2004 | 47.43 | 49.34 | 46.45 | 47.86 | 6,337,172 | +0.40(+0.85%) |
Mar 18, 2004 | 47.08 | 47.56 | 46.44 | 47.46 | 2,564,948 | +0.28(+0.60%) |
Mar 17, 2004 | 45.86 | 47.25 | 45.81 | 47.17 | 2,614,606 | +0.10(+0.21%) |
Mar 16, 2004 | 46.87 | 47.13 | 45.70 | 47.07 | 4,358,322 | +0.74(+1.59%) |
Mar 15, 2004 | 46.23 | 46.88 | 46.09 | 46.34 | 3,901,210 | +0.32(+0.70%) |
Mar 12, 2004 | 44.81 | 46.06 | 44.76 | 46.02 | 2,929,578 | +1.14(+2.53%) |
Mar 11, 2004 | 44.31 | 45.50 | 44.28 | 44.88 | 3,627,228 | -0.23(-0.50%) |
Mar 10, 2004 | 45.41 | 45.89 | 44.63 | 45.10 | 3,950,663 | -0.38(-0.84%) |
Mar 09, 2004 | 45.87 | 46.05 | 45.16 | 45.49 | 3,990,532 | -0.11(-0.24%) |
Mar 08, 2004 | 47.02 | 47.04 | 45.45 | 45.59 | 4,034,785 | -1.02(-2.19%) |
Mar 05, 2004 | 46.14 | 47.56 | 46.11 | 46.61 | 4,315,191 | -0.01(-0.02%) |
Mar 04, 2004 | 46.31 | 46.70 | 45.90 | 46.62 | 2,672,624 | +0.02(+0.04%) |
Mar 03, 2004 | 45.72 | 46.91 | 45.65 | 46.60 | 3,433,289 | +0.78(+1.71%) |
Mar 02, 2004 | 46.75 | 46.91 | 45.78 | 45.82 | 3,343,865 | -0.91(-1.95%) |