Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 45.91 | 46.10 | 45.65 | 46.00 | 2,058,011 | +0.13(+0.29%) |
May 27, 2004 | 45.54 | 46.09 | 45.51 | 45.87 | 3,362,666 | +0.35(+0.76%) |
May 26, 2004 | 45.24 | 45.53 | 45.03 | 45.52 | 2,596,992 | +0.14(+0.31%) |
May 25, 2004 | 44.58 | 45.46 | 44.44 | 45.38 | 3,791,262 | +0.80(+1.80%) |
May 24, 2004 | 44.56 | 44.68 | 44.40 | 44.58 | 2,847,851 | +0.24(+0.55%) |
May 21, 2004 | 44.42 | 44.58 | 44.13 | 44.33 | 2,464,468 | +0.10(+0.23%) |
May 20, 2004 | 44.35 | 44.37 | 44.01 | 44.23 | 3,555,371 | -0.12(-0.26%) |
May 19, 2004 | 44.71 | 44.82 | 44.26 | 44.35 | 3,676,513 | -0.20(-0.45%) |
May 18, 2004 | 44.62 | 44.77 | 44.43 | 44.54 | 2,566,745 | +0.06(+0.13%) |
May 17, 2004 | 44.16 | 44.61 | 43.97 | 44.49 | 2,715,016 | -0.01(-0.01%) |
May 14, 2004 | 44.29 | 44.68 | 44.19 | 44.49 | 2,212,674 | +0.06(+0.14%) |
May 13, 2004 | 44.43 | 44.61 | 44.18 | 44.43 | 2,851,749 | -0.35(-0.77%) |
May 12, 2004 | 44.49 | 44.80 | 44.00 | 44.78 | 3,296,872 | -0.03(-0.06%) |
May 11, 2004 | 44.49 | 44.80 | 44.22 | 44.80 | 2,634,722 | +0.37(+0.82%) |
May 10, 2004 | 44.70 | 44.70 | 44.19 | 44.44 | 3,878,260 | -0.26(-0.59%) |
May 07, 2004 | 44.92 | 45.18 | 44.48 | 44.70 | 3,615,396 | -0.42(-0.94%) |
May 06, 2004 | 44.99 | 45.24 | 44.71 | 45.12 | 2,838,029 | -0.06(-0.14%) |
May 05, 2004 | 45.31 | 45.31 | 44.97 | 45.19 | 2,750,563 | +0.13(+0.30%) |
May 04, 2004 | 45.30 | 45.37 | 44.80 | 45.05 | 3,288,453 | -0.30(-0.65%) |
May 03, 2004 | 45.03 | 45.35 | 44.96 | 45.35 | 2,892,753 | +0.35(+0.78%) |
Apr 30, 2004 | 45.22 | 45.45 | 44.91 | 44.99 | 3,275,824 | -0.13(-0.28%) |
Apr 29, 2004 | 45.53 | 45.79 | 45.03 | 45.12 | 3,432,825 | -0.33(-0.72%) |
Apr 28, 2004 | 45.90 | 45.90 | 45.45 | 45.45 | 3,641,121 | -0.45(-0.98%) |
Apr 27, 2004 | 46.02 | 46.15 | 45.81 | 45.90 | 3,422,068 | +0.01(+0.03%) |
Apr 26, 2004 | 46.13 | 46.17 | 45.69 | 45.89 | 3,505,168 | -0.17(-0.36%) |
Apr 23, 2004 | 46.24 | 46.32 | 45.79 | 46.05 | 2,976,321 | -0.09(-0.19%) |
Apr 22, 2004 | 45.73 | 46.18 | 45.33 | 46.14 | 4,749,329 | +0.47(+1.04%) |
Apr 21, 2004 | 45.17 | 45.76 | 44.94 | 45.67 | 3,478,975 | +0.50(+1.11%) |
Apr 20, 2004 | 45.67 | 45.71 | 45.12 | 45.17 | 2,611,024 | -0.42(-0.93%) |
Apr 19, 2004 | 45.79 | 45.87 | 45.51 | 45.59 | 2,802,169 | -0.35(-0.75%) |
Apr 16, 2004 | 45.92 | 46.00 | 45.67 | 45.94 | 2,630,201 | +0.19(+0.41%) |
Apr 15, 2004 | 45.50 | 45.80 | 45.41 | 45.75 | 4,349,732 | +0.31(+0.69%) |
Apr 14, 2004 | 44.99 | 45.54 | 44.93 | 45.44 | 3,988,800 | +0.45(+1.00%) |
Apr 13, 2004 | 45.30 | 45.33 | 44.92 | 44.99 | 2,893,689 | -0.19(-0.41%) |
Apr 12, 2004 | 45.22 | 45.37 | 45.10 | 45.17 | 2,034,001 | -0.03(-0.06%) |
Apr 08, 2004 | 45.36 | 45.38 | 44.90 | 45.20 | 3,067,996 | +0.10(+0.21%) |
Apr 07, 2004 | 45.35 | 45.41 | 44.97 | 45.10 | 2,963,224 | -0.24(-0.52%) |
Apr 06, 2004 | 45.10 | 45.37 | 45.05 | 45.34 | 3,436,723 | +0.25(+0.55%) |
Apr 05, 2004 | 45.20 | 45.20 | 44.90 | 45.09 | 2,527,768 | -0.11(-0.24%) |
Apr 02, 2004 | 45.48 | 45.48 | 44.93 | 45.20 | 3,299,990 | +0.28(+0.61%) |
Apr 01, 2004 | 44.80 | 44.99 | 44.70 | 44.92 | 3,178,536 | +0.13(+0.29%) |
Mar 31, 2004 | 44.71 | 44.85 | 44.42 | 44.80 | 3,544,613 | +0.00(+0.00%) |
Mar 30, 2004 | 44.76 | 44.86 | 44.49 | 44.80 | 2,814,798 | +0.03(+0.07%) |
Mar 29, 2004 | 44.45 | 44.86 | 44.38 | 44.76 | 3,577,510 | +0.46(+1.04%) |
Mar 26, 2004 | 44.48 | 44.69 | 44.26 | 44.30 | 3,083,743 | -0.30(-0.66%) |
Mar 25, 2004 | 44.32 | 44.65 | 44.05 | 44.60 | 3,768,188 | +0.75(+1.71%) |
Mar 24, 2004 | 43.85 | 44.04 | 43.58 | 43.85 | 2,616,013 | +0.03(+0.06%) |
Mar 23, 2004 | 44.00 | 44.22 | 43.76 | 43.82 | 2,650,157 | -0.01(-0.03%) |
Mar 22, 2004 | 43.90 | 44.16 | 43.70 | 43.83 | 2,867,184 | -0.37(-0.84%) |
Mar 19, 2004 | 44.73 | 44.73 | 44.20 | 44.20 | 3,616,799 | -0.53(-1.18%) |
Mar 18, 2004 | 44.45 | 44.80 | 44.30 | 44.73 | 3,125,059 | +0.17(+0.39%) |
Mar 17, 2004 | 44.26 | 44.71 | 43.92 | 44.56 | 4,952,792 | +0.90(+2.06%) |
Mar 16, 2004 | 43.76 | 43.96 | 43.30 | 43.66 | 3,674,953 | +0.06(+0.13%) |
Mar 15, 2004 | 44.10 | 44.10 | 43.56 | 43.60 | 3,065,969 | -0.62(-1.41%) |
Mar 12, 2004 | 43.74 | 44.31 | 43.61 | 44.22 | 2,790,164 | +0.53(+1.20%) |
Mar 11, 2004 | 43.78 | 44.23 | 43.55 | 43.70 | 3,750,570 | -0.27(-0.61%) |
Mar 10, 2004 | 44.16 | 44.51 | 43.88 | 43.97 | 3,400,708 | -0.22(-0.51%) |
Mar 09, 2004 | 44.35 | 44.44 | 44.06 | 44.19 | 3,003,761 | -0.12(-0.27%) |
Mar 08, 2004 | 44.58 | 44.63 | 44.26 | 44.31 | 2,567,213 | -0.35(-0.79%) |
Mar 05, 2004 | 44.19 | 44.71 | 44.14 | 44.67 | 3,991,139 | +0.17(+0.39%) |
Mar 04, 2004 | 44.22 | 44.52 | 44.10 | 44.49 | 2,558,950 | +0.27(+0.61%) |
Mar 03, 2004 | 44.48 | 44.49 | 44.10 | 44.22 | 4,611,505 | -0.33(-0.75%) |
Mar 02, 2004 | 44.90 | 44.91 | 44.44 | 44.56 | 3,498,775 | -0.24(-0.54%) |