Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 54.27 | 54.83 | 54.19 | 54.53 | 215,733 | +0.94(+1.76%) |
May 27, 2004 | 53.29 | 54.14 | 53.29 | 53.59 | 240,544 | +0.88(+1.67%) |
May 26, 2004 | 52.87 | 52.96 | 52.60 | 52.71 | 227,674 | +0.10(+0.19%) |
May 25, 2004 | 51.70 | 52.62 | 51.61 | 52.61 | 173,940 | +0.44(+0.85%) |
May 24, 2004 | 52.41 | 52.80 | 52.05 | 52.16 | 232,583 | -0.05(-0.10%) |
May 21, 2004 | 52.68 | 52.73 | 52.10 | 52.22 | 152,048 | +0.54(+1.04%) |
May 20, 2004 | 51.63 | 51.76 | 51.13 | 51.68 | 190,790 | -0.29(-0.55%) |
May 19, 2004 | 52.43 | 52.99 | 51.97 | 51.97 | 305,954 | -0.04(-0.07%) |
May 18, 2004 | 51.67 | 52.23 | 51.56 | 52.01 | 305,954 | +1.17(+2.30%) |
May 17, 2004 | 50.76 | 51.22 | 50.46 | 50.84 | 353,718 | -0.47(-0.93%) |
May 14, 2004 | 51.49 | 51.49 | 51.17 | 51.31 | 254,607 | -0.72(-1.38%) |
May 13, 2004 | 51.76 | 52.16 | 51.32 | 52.03 | 336,337 | -0.63(-1.19%) |
May 12, 2004 | 53.32 | 53.32 | 52.20 | 52.65 | 372,027 | +1.12(+2.18%) |
May 11, 2004 | 50.88 | 51.86 | 50.88 | 51.53 | 440,754 | +1.25(+2.49%) |
May 10, 2004 | 50.39 | 50.40 | 49.48 | 50.28 | 480,292 | -2.25(-4.29%) |
May 07, 2004 | 52.01 | 52.68 | 52.01 | 52.53 | 290,298 | -1.39(-2.59%) |
May 06, 2004 | 54.30 | 54.47 | 53.52 | 53.93 | 264,426 | -1.89(-3.39%) |
May 05, 2004 | 55.66 | 56.14 | 55.63 | 55.82 | 145,281 | +0.22(+0.39%) |
May 04, 2004 | 54.78 | 55.70 | 54.78 | 55.60 | 125,247 | +0.97(+1.78%) |
May 03, 2004 | 55.25 | 56.28 | 54.61 | 54.63 | 276,234 | -0.55(-1.00%) |
Apr 30, 2004 | 54.76 | 55.37 | 54.76 | 55.18 | 118,878 | +0.48(+0.88%) |
Apr 29, 2004 | 55.60 | 55.67 | 54.42 | 54.70 | 186,411 | -0.90(-1.61%) |
Apr 28, 2004 | 55.93 | 55.93 | 55.40 | 55.59 | 100,834 | -0.93(-1.65%) |
Apr 27, 2004 | 56.64 | 56.64 | 56.21 | 56.53 | 85,046 | +0.04(+0.07%) |
Apr 26, 2004 | 57.07 | 57.07 | 56.32 | 56.49 | 93,139 | -0.60(-1.06%) |
Apr 23, 2004 | 57.13 | 57.28 | 56.69 | 57.09 | 101,232 | -0.43(-0.75%) |
Apr 22, 2004 | 56.40 | 57.70 | 56.40 | 57.52 | 533,495 | +1.93(+3.47%) |
Apr 21, 2004 | 55.02 | 55.86 | 55.02 | 55.59 | 79,739 | +0.34(+0.61%) |
Apr 20, 2004 | 55.13 | 55.93 | 55.13 | 55.25 | 198,087 | +0.41(+0.74%) |
Apr 19, 2004 | 54.79 | 54.92 | 54.58 | 54.85 | 58,643 | -0.04(-0.07%) |
Apr 16, 2004 | 54.12 | 55.16 | 54.12 | 54.88 | 192,116 | +1.33(+2.49%) |
Apr 15, 2004 | 53.44 | 53.88 | 53.29 | 53.55 | 230,195 | -0.64(-1.18%) |
Apr 14, 2004 | 53.97 | 54.27 | 53.84 | 54.19 | 140,240 | -0.60(-1.10%) |
Apr 13, 2004 | 55.41 | 55.47 | 54.53 | 54.79 | 228,072 | -1.25(-2.23%) |
Apr 12, 2004 | 55.40 | 56.08 | 55.40 | 56.05 | 102,028 | +0.27(+0.49%) |
Apr 08, 2004 | 56.00 | 56.15 | 55.64 | 55.77 | 89,026 | +0.23(+0.41%) |
Apr 07, 2004 | 55.81 | 55.86 | 55.32 | 55.55 | 132,942 | -0.26(-0.46%) |
Apr 06, 2004 | 56.02 | 56.02 | 55.62 | 55.80 | 101,498 | -0.65(-1.15%) |
Apr 05, 2004 | 56.08 | 56.45 | 55.96 | 56.45 | 130,289 | +0.86(+1.55%) |
Apr 02, 2004 | 55.59 | 55.98 | 55.44 | 55.59 | 166,642 | +0.54(+0.99%) |
Apr 01, 2004 | 54.61 | 55.44 | 54.61 | 55.05 | 240,146 | -1.10(-1.96%) |
Mar 31, 2004 | 56.09 | 56.45 | 55.96 | 56.15 | 107,468 | +0.06(+0.11%) |
Mar 30, 2004 | 56.11 | 56.30 | 55.95 | 56.09 | 98,844 | +0.12(+0.22%) |
Mar 29, 2004 | 56.00 | 57.19 | 55.93 | 55.97 | 316,701 | +0.94(+1.71%) |
Mar 26, 2004 | 54.37 | 55.47 | 54.15 | 55.03 | 333,020 | +1.47(+2.74%) |
Mar 25, 2004 | 53.32 | 53.63 | 52.99 | 53.56 | 218,387 | +0.99(+1.89%) |
Mar 24, 2004 | 52.65 | 52.66 | 52.41 | 52.56 | 103,090 | -0.28(-0.53%) |
Mar 23, 2004 | 53.06 | 53.15 | 52.40 | 52.84 | 162,397 | +1.07(+2.07%) |
Mar 22, 2004 | 51.98 | 51.99 | 51.44 | 51.77 | 179,379 | -1.27(-2.40%) |
Mar 19, 2004 | 53.23 | 53.66 | 52.95 | 53.05 | 173,542 | -0.23(-0.44%) |
Mar 18, 2004 | 53.55 | 53.55 | 53.06 | 53.28 | 70,451 | -0.34(-0.63%) |
Mar 17, 2004 | 53.14 | 53.72 | 53.14 | 53.62 | 159,345 | +1.04(+1.98%) |
Mar 16, 2004 | 52.71 | 52.76 | 52.01 | 52.58 | 170,490 | +0.35(+0.66%) |
Mar 15, 2004 | 52.80 | 52.80 | 52.09 | 52.23 | 140,638 | -0.57(-1.08%) |
Mar 12, 2004 | 52.08 | 52.92 | 52.08 | 52.80 | 110,652 | +0.96(+1.86%) |
Mar 11, 2004 | 52.31 | 52.53 | 51.81 | 51.84 | 216,529 | -0.26(-0.49%) |
Mar 10, 2004 | 53.11 | 53.14 | 52.07 | 52.10 | 127,503 | -0.83(-1.57%) |
Mar 09, 2004 | 53.59 | 53.59 | 52.76 | 52.93 | 225,684 | +0.14(+0.26%) |
Mar 08, 2004 | 53.14 | 53.32 | 52.77 | 52.79 | 121,797 | -0.38(-0.71%) |
Mar 05, 2004 | 52.72 | 53.24 | 52.72 | 53.17 | 116,358 | +0.57(+1.07%) |
Mar 04, 2004 | 52.76 | 52.77 | 52.40 | 52.60 | 122,063 | -0.61(-1.15%) |
Mar 03, 2004 | 53.02 | 53.21 | 52.72 | 53.21 | 145,547 | -0.39(-0.73%) |
Mar 02, 2004 | 53.21 | 53.80 | 53.21 | 53.60 | 158,416 | +0.32(+0.59%) |