Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 39.13 | 39.15 | 38.64 | 38.79 | 7,803,422 | -0.20(-0.51%) |
May 27, 2004 | 38.93 | 39.10 | 38.61 | 38.98 | 15,233,816 | +0.15(+0.38%) |
May 26, 2004 | 38.67 | 38.91 | 38.40 | 38.84 | 11,370,959 | +0.10(+0.26%) |
May 25, 2004 | 37.92 | 38.74 | 37.86 | 38.74 | 13,345,543 | +0.77(+2.02%) |
May 24, 2004 | 38.43 | 38.51 | 37.76 | 37.97 | 12,920,192 | -0.25(-0.65%) |
May 21, 2004 | 38.35 | 38.52 | 37.86 | 38.22 | 13,273,053 | +0.25(+0.65%) |
May 20, 2004 | 38.79 | 38.88 | 37.84 | 37.97 | 21,789,532 | -0.67(-1.74%) |
May 19, 2004 | 39.93 | 40.07 | 38.57 | 38.64 | 15,106,183 | -1.03(-2.59%) |
May 18, 2004 | 40.27 | 40.32 | 39.18 | 39.67 | 12,409,939 | -0.33(-0.83%) |
May 17, 2004 | 39.71 | 40.27 | 39.60 | 40.01 | 9,811,995 | -0.23(-0.56%) |
May 14, 2004 | 40.42 | 40.84 | 39.99 | 40.23 | 10,290,516 | -0.33(-0.80%) |
May 13, 2004 | 40.37 | 40.98 | 40.26 | 40.56 | 9,598,332 | -0.10(-0.24%) |
May 12, 2004 | 40.31 | 40.74 | 39.59 | 40.66 | 16,567,976 | +0.19(+0.47%) |
May 11, 2004 | 40.69 | 40.86 | 40.17 | 40.47 | 10,182,203 | -0.11(-0.26%) |
May 10, 2004 | 40.06 | 41.03 | 39.57 | 40.57 | 15,811,341 | +0.19(+0.47%) |
May 07, 2004 | 40.74 | 41.80 | 40.37 | 40.38 | 10,872,553 | -0.59(-1.44%) |
May 06, 2004 | 41.13 | 41.39 | 40.50 | 40.97 | 9,737,813 | -0.48(-1.15%) |
May 05, 2004 | 40.98 | 41.69 | 40.72 | 41.44 | 12,021,397 | +0.53(+1.30%) |
May 04, 2004 | 41.25 | 41.35 | 40.51 | 40.91 | 13,967,352 | -0.17(-0.41%) |
May 03, 2004 | 40.77 | 41.41 | 40.31 | 41.08 | 13,700,802 | +1.08(+2.71%) |
Apr 30, 2004 | 41.37 | 41.41 | 39.89 | 40.00 | 14,822,709 | -1.21(-2.94%) |
Apr 29, 2004 | 41.65 | 42.11 | 40.88 | 41.21 | 12,272,716 | -0.36(-0.87%) |
Apr 28, 2004 | 42.16 | 42.41 | 41.52 | 41.57 | 13,806,294 | -0.92(-2.17%) |
Apr 27, 2004 | 42.08 | 42.54 | 41.66 | 42.49 | 14,431,910 | +0.62(+1.47%) |
Apr 26, 2004 | 41.88 | 42.25 | 41.51 | 41.88 | 12,971,951 | +0.53(+1.29%) |
Apr 23, 2004 | 41.66 | 41.82 | 41.17 | 41.35 | 21,744,966 | +0.83(+2.05%) |
Apr 22, 2004 | 40.55 | 40.93 | 39.92 | 40.52 | 26,051,368 | +0.09(+0.23%) |
Apr 21, 2004 | 41.81 | 41.91 | 40.27 | 40.42 | 31,028,516 | -1.11(-2.66%) |
Apr 20, 2004 | 42.90 | 42.90 | 41.49 | 41.53 | 13,198,306 | -1.32(-3.08%) |
Apr 19, 2004 | 42.65 | 42.95 | 42.52 | 42.85 | 10,102,662 | +0.21(+0.48%) |
Apr 16, 2004 | 42.56 | 43.11 | 42.54 | 42.64 | 12,775,635 | -0.16(-0.36%) |
Apr 15, 2004 | 42.25 | 43.00 | 41.90 | 42.80 | 16,706,187 | +0.92(+2.20%) |
Apr 14, 2004 | 41.52 | 42.22 | 41.40 | 41.88 | 13,273,899 | +0.33(+0.78%) |
Apr 13, 2004 | 41.84 | 42.13 | 41.51 | 41.55 | 12,513,034 | -0.18(-0.42%) |
Apr 12, 2004 | 41.47 | 41.82 | 41.35 | 41.73 | 6,747,377 | +0.39(+0.94%) |
Apr 08, 2004 | 41.56 | 41.71 | 41.13 | 41.34 | 9,423,735 | +0.21(+0.50%) |
Apr 07, 2004 | 41.74 | 41.79 | 41.13 | 41.13 | 13,220,589 | -0.52(-1.26%) |
Apr 06, 2004 | 42.14 | 42.27 | 41.64 | 41.66 | 11,401,281 | -0.67(-1.57%) |
Apr 05, 2004 | 42.19 | 42.42 | 41.98 | 42.32 | 10,186,152 | +0.13(+0.30%) |
Apr 02, 2004 | 42.27 | 42.30 | 41.54 | 42.20 | 13,092,674 | +0.62(+1.48%) |
Apr 01, 2004 | 41.26 | 41.76 | 41.23 | 41.58 | 12,478,622 | +0.35(+0.84%) |
Mar 31, 2004 | 41.70 | 41.83 | 41.20 | 41.23 | 15,512,072 | -0.62(-1.47%) |
Mar 30, 2004 | 42.29 | 42.40 | 41.62 | 41.85 | 12,485,673 | -0.38(-0.89%) |
Mar 29, 2004 | 41.06 | 42.57 | 41.02 | 42.22 | 16,437,522 | +1.04(+2.51%) |
Mar 26, 2004 | 41.88 | 42.01 | 41.16 | 41.19 | 13,489,114 | -0.67(-1.59%) |
Mar 25, 2004 | 41.40 | 42.15 | 41.05 | 41.86 | 15,862,818 | +0.60(+1.46%) |
Mar 24, 2004 | 41.15 | 41.74 | 41.08 | 41.25 | 24,418,362 | +0.25(+0.61%) |
Mar 23, 2004 | 43.03 | 43.09 | 40.98 | 41.01 | 26,874,146 | -1.62(-3.79%) |
Mar 22, 2004 | 43.15 | 43.48 | 42.54 | 42.62 | 13,255,001 | -0.60(-1.38%) |
Mar 19, 2004 | 43.56 | 44.00 | 43.20 | 43.22 | 13,953,249 | -0.16(-0.38%) |
Mar 18, 2004 | 43.35 | 43.83 | 43.11 | 43.38 | 12,220,957 | -0.09(-0.20%) |
Mar 17, 2004 | 41.99 | 43.66 | 41.95 | 43.47 | 18,696,002 | +1.60(+3.81%) |
Mar 16, 2004 | 42.39 | 42.56 | 41.44 | 41.87 | 15,245,099 | -0.30(-0.72%) |
Mar 15, 2004 | 43.00 | 43.04 | 41.90 | 42.17 | 15,560,869 | -0.97(-2.25%) |
Mar 12, 2004 | 42.86 | 43.36 | 42.45 | 43.15 | 12,214,611 | +0.46(+1.08%) |
Mar 11, 2004 | 43.00 | 43.88 | 42.57 | 42.69 | 14,207,247 | -0.60(-1.38%) |
Mar 10, 2004 | 44.50 | 44.59 | 43.08 | 43.28 | 16,410,161 | -1.22(-2.74%) |
Mar 09, 2004 | 44.42 | 44.85 | 44.21 | 44.50 | 11,084,524 | +0.21(+0.48%) |
Mar 08, 2004 | 44.83 | 44.93 | 44.20 | 44.29 | 11,601,828 | -0.56(-1.25%) |
Mar 05, 2004 | 44.22 | 45.37 | 44.22 | 44.85 | 14,214,581 | +0.26(+0.57%) |
Mar 04, 2004 | 44.53 | 44.88 | 44.22 | 44.59 | 12,057,642 | -0.11(-0.24%) |
Mar 03, 2004 | 44.88 | 44.98 | 44.37 | 44.70 | 11,768,951 | -0.35(-0.79%) |
Mar 02, 2004 | 45.62 | 45.98 | 45.03 | 45.05 | 12,032,257 | -0.50(-1.10%) |