Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 53.35 | 53.51 | 52.89 | 53.08 | 2,629,575 | -0.24(-0.46%) |
May 27, 2004 | 53.07 | 53.84 | 52.98 | 53.32 | 4,369,722 | +0.60(+1.13%) |
May 26, 2004 | 52.55 | 52.92 | 52.43 | 52.73 | 2,926,689 | +0.23(+0.43%) |
May 25, 2004 | 51.81 | 52.66 | 51.26 | 52.50 | 4,942,920 | +0.68(+1.32%) |
May 24, 2004 | 52.06 | 52.70 | 51.75 | 51.82 | 3,579,224 | -0.23(-0.45%) |
May 21, 2004 | 51.75 | 52.48 | 51.74 | 52.05 | 3,146,059 | +0.45(+0.88%) |
May 20, 2004 | 51.75 | 51.95 | 51.49 | 51.60 | 3,886,693 | -0.07(-0.13%) |
May 19, 2004 | 52.10 | 53.00 | 51.60 | 51.67 | 4,107,019 | -0.51(-0.97%) |
May 18, 2004 | 52.30 | 52.48 | 51.91 | 52.17 | 4,712,717 | -0.06(-0.12%) |
May 17, 2004 | 51.95 | 52.66 | 51.94 | 52.24 | 4,420,064 | -0.37(-0.70%) |
May 14, 2004 | 52.73 | 53.09 | 52.33 | 52.61 | 4,358,411 | -0.44(-0.83%) |
May 13, 2004 | 53.35 | 53.67 | 52.88 | 53.05 | 3,998,210 | -0.53(-0.98%) |
May 12, 2004 | 52.48 | 53.61 | 52.42 | 53.57 | 4,484,107 | +0.75(+1.43%) |
May 11, 2004 | 53.02 | 53.47 | 52.46 | 52.82 | 4,373,864 | +0.38(+0.73%) |
May 10, 2004 | 52.51 | 52.70 | 52.03 | 52.44 | 4,921,732 | -0.56(-1.05%) |
May 07, 2004 | 53.01 | 53.78 | 52.80 | 53.00 | 3,573,808 | -0.21(-0.40%) |
May 06, 2004 | 53.43 | 53.70 | 52.75 | 53.21 | 4,491,754 | -0.62(-1.14%) |
May 05, 2004 | 54.30 | 54.52 | 53.80 | 53.83 | 3,892,110 | -0.47(-0.87%) |
May 04, 2004 | 54.25 | 54.77 | 54.00 | 54.30 | 4,576,507 | -0.33(-0.61%) |
May 03, 2004 | 54.30 | 55.02 | 54.15 | 54.63 | 3,658,242 | +0.35(+0.64%) |
Apr 30, 2004 | 54.01 | 54.82 | 54.00 | 54.28 | 4,764,811 | +0.23(+0.42%) |
Apr 29, 2004 | 54.43 | 54.92 | 53.95 | 54.06 | 5,044,401 | -0.38(-0.69%) |
Apr 28, 2004 | 55.18 | 55.27 | 54.37 | 54.43 | 4,298,510 | -1.04(-1.88%) |
Apr 27, 2004 | 54.79 | 55.60 | 54.79 | 55.48 | 5,115,453 | +0.40(+0.72%) |
Apr 26, 2004 | 54.93 | 55.40 | 54.92 | 55.08 | 4,634,336 | -0.09(-0.17%) |
Apr 23, 2004 | 54.17 | 55.68 | 53.98 | 55.18 | 8,056,640 | +0.60(+1.09%) |
Apr 22, 2004 | 52.59 | 54.72 | 52.59 | 54.58 | 7,630,326 | +1.88(+3.57%) |
Apr 21, 2004 | 52.23 | 52.97 | 52.04 | 52.70 | 3,482,363 | +0.47(+0.90%) |
Apr 20, 2004 | 52.73 | 53.30 | 52.21 | 52.23 | 4,340,887 | -0.35(-0.67%) |
Apr 19, 2004 | 52.70 | 53.43 | 51.95 | 52.58 | 8,400,751 | +0.02(+0.04%) |
Apr 16, 2004 | 52.29 | 52.62 | 51.84 | 52.56 | 3,559,629 | +0.55(+1.06%) |
Apr 15, 2004 | 51.89 | 52.17 | 51.53 | 52.01 | 3,309,990 | +0.12(+0.23%) |
Apr 14, 2004 | 51.25 | 52.08 | 51.22 | 51.89 | 2,965,402 | +0.17(+0.33%) |
Apr 13, 2004 | 52.43 | 52.51 | 51.67 | 51.72 | 3,819,942 | -0.77(-1.47%) |
Apr 12, 2004 | 51.87 | 52.49 | 51.85 | 52.49 | 2,410,205 | +0.75(+1.44%) |
Apr 08, 2004 | 52.07 | 52.25 | 51.53 | 51.74 | 3,729,135 | -0.20(-0.39%) |
Apr 07, 2004 | 51.86 | 52.09 | 51.65 | 51.94 | 4,703,796 | -0.05(-0.10%) |
Apr 06, 2004 | 51.69 | 52.03 | 51.53 | 51.99 | 2,633,399 | +0.05(+0.10%) |
Apr 05, 2004 | 51.41 | 51.96 | 51.36 | 51.94 | 3,564,249 | +0.61(+1.19%) |
Apr 02, 2004 | 51.47 | 51.57 | 50.97 | 51.33 | 4,602,315 | +0.46(+0.90%) |
Apr 01, 2004 | 51.39 | 51.47 | 50.78 | 50.88 | 4,565,833 | -0.51(-1.00%) |
Mar 31, 2004 | 51.43 | 51.46 | 50.84 | 51.39 | 4,757,642 | +0.12(+0.23%) |
Mar 30, 2004 | 50.57 | 51.33 | 50.46 | 51.27 | 4,780,424 | +0.55(+1.09%) |
Mar 29, 2004 | 50.22 | 50.78 | 50.21 | 50.72 | 4,224,112 | +0.51(+1.03%) |
Mar 26, 2004 | 50.59 | 50.74 | 49.90 | 50.20 | 4,167,079 | -0.65(-1.28%) |
Mar 25, 2004 | 50.22 | 50.86 | 49.72 | 50.86 | 5,114,338 | +1.00(+2.00%) |
Mar 24, 2004 | 49.97 | 50.31 | 49.66 | 49.86 | 4,172,974 | -0.11(-0.21%) |
Mar 23, 2004 | 50.22 | 50.53 | 49.90 | 49.97 | 5,113,542 | -0.07(-0.14%) |
Mar 22, 2004 | 49.65 | 50.21 | 49.60 | 50.03 | 6,146,350 | -0.03(-0.06%) |
Mar 19, 2004 | 50.14 | 50.59 | 50.03 | 50.07 | 5,699,007 | -0.08(-0.15%) |
Mar 18, 2004 | 49.73 | 50.37 | 49.40 | 50.14 | 5,661,569 | +0.20(+0.40%) |
Mar 17, 2004 | 49.87 | 50.08 | 49.48 | 49.94 | 5,917,421 | +0.47(+0.95%) |
Mar 16, 2004 | 48.53 | 49.80 | 48.53 | 49.47 | 11,921,030 | +2.47(+5.26%) |
Mar 15, 2004 | 47.77 | 47.77 | 46.67 | 47.00 | 5,533,802 | -0.85(-1.77%) |
Mar 12, 2004 | 47.30 | 47.89 | 47.08 | 47.84 | 5,296,271 | +0.55(+1.15%) |
Mar 11, 2004 | 47.25 | 48.27 | 47.16 | 47.30 | 7,005,670 | -0.41(-0.86%) |
Mar 10, 2004 | 48.82 | 49.03 | 47.58 | 47.71 | 6,667,932 | -1.16(-2.38%) |
Mar 09, 2004 | 48.75 | 49.06 | 48.49 | 48.87 | 4,148,758 | +0.11(+0.23%) |
Mar 08, 2004 | 49.35 | 49.44 | 48.68 | 48.75 | 3,786,805 | -0.62(-1.26%) |
Mar 05, 2004 | 49.46 | 49.90 | 49.21 | 49.38 | 4,544,963 | -0.14(-0.29%) |
Mar 04, 2004 | 49.59 | 49.81 | 49.21 | 49.52 | 3,108,621 | -0.04(-0.08%) |
Mar 03, 2004 | 49.16 | 49.85 | 49.16 | 49.56 | 4,521,067 | +0.40(+0.82%) |
Mar 02, 2004 | 49.56 | 49.76 | 49.16 | 49.16 | 3,531,590 | -0.30(-0.60%) |