Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 51.28 | 51.50 | 51.15 | 51.35 | 5,527,534 | +0.00(+0.00%) |
May 27, 2004 | 51.44 | 51.63 | 50.99 | 51.35 | 7,064,436 | +0.14(+0.27%) |
May 26, 2004 | 51.38 | 51.50 | 51.03 | 51.21 | 7,432,961 | -0.20(-0.39%) |
May 25, 2004 | 50.28 | 51.54 | 50.16 | 51.41 | 9,244,360 | +0.93(+1.84%) |
May 24, 2004 | 50.86 | 50.91 | 50.16 | 50.48 | 6,518,377 | -0.02(-0.03%) |
May 21, 2004 | 50.77 | 51.11 | 50.37 | 50.50 | 8,850,817 | -0.17(-0.33%) |
May 20, 2004 | 50.46 | 50.98 | 50.45 | 50.67 | 6,955,569 | +0.21(+0.43%) |
May 19, 2004 | 50.66 | 51.52 | 50.14 | 50.45 | 12,822,126 | +0.57(+1.15%) |
May 18, 2004 | 49.89 | 50.13 | 49.85 | 49.88 | 7,593,242 | +0.31(+0.62%) |
May 17, 2004 | 49.44 | 49.86 | 49.35 | 49.57 | 9,834,242 | -0.51(-1.02%) |
May 14, 2004 | 50.22 | 50.63 | 49.89 | 50.08 | 8,967,793 | -0.45(-0.89%) |
May 13, 2004 | 50.30 | 50.66 | 50.00 | 50.54 | 8,123,428 | +0.22(+0.44%) |
May 12, 2004 | 50.57 | 50.57 | 49.34 | 50.32 | 14,571,585 | -0.19(-0.37%) |
May 11, 2004 | 50.54 | 51.09 | 50.32 | 50.50 | 11,343,884 | +0.14(+0.29%) |
May 10, 2004 | 50.77 | 51.06 | 50.06 | 50.36 | 11,546,435 | -0.76(-1.49%) |
May 07, 2004 | 50.86 | 51.82 | 50.79 | 51.12 | 9,329,417 | -0.10(-0.19%) |
May 06, 2004 | 51.06 | 51.64 | 50.77 | 51.21 | 7,451,767 | -0.35(-0.67%) |
May 05, 2004 | 52.02 | 52.02 | 51.30 | 51.56 | 7,595,312 | -0.02(-0.04%) |
May 04, 2004 | 51.02 | 52.01 | 51.01 | 51.59 | 9,406,021 | +0.57(+1.11%) |
May 03, 2004 | 51.08 | 51.31 | 50.54 | 51.02 | 10,472,777 | -0.09(-0.17%) |
Apr 30, 2004 | 51.59 | 51.70 | 51.01 | 51.10 | 8,660,171 | -0.53(-1.02%) |
Apr 29, 2004 | 52.17 | 52.32 | 51.12 | 51.63 | 13,393,892 | -0.77(-1.47%) |
Apr 28, 2004 | 52.34 | 52.73 | 52.29 | 52.40 | 8,119,288 | -0.41(-0.77%) |
Apr 27, 2004 | 52.54 | 53.32 | 52.49 | 52.81 | 8,226,256 | +0.39(+0.75%) |
Apr 26, 2004 | 52.60 | 53.07 | 52.37 | 52.41 | 7,821,845 | -0.49(-0.93%) |
Apr 23, 2004 | 52.74 | 53.10 | 52.37 | 52.91 | 8,735,567 | +0.31(+0.60%) |
Apr 22, 2004 | 52.45 | 53.04 | 51.99 | 52.59 | 13,781,741 | -0.30(-0.57%) |
Apr 21, 2004 | 52.83 | 52.99 | 52.56 | 52.90 | 7,976,777 | +0.35(+0.67%) |
Apr 20, 2004 | 53.32 | 53.60 | 52.54 | 52.54 | 7,350,146 | -0.75(-1.40%) |
Apr 19, 2004 | 53.27 | 53.50 | 53.15 | 53.29 | 7,176,236 | -0.20(-0.37%) |
Apr 16, 2004 | 53.50 | 53.53 | 52.77 | 53.49 | 19,181,946 | -0.68(-1.25%) |
Apr 15, 2004 | 54.37 | 54.54 | 53.94 | 54.16 | 11,808,336 | -0.14(-0.27%) |
Apr 14, 2004 | 53.38 | 54.40 | 53.38 | 54.31 | 9,172,242 | +0.38(+0.71%) |
Apr 13, 2004 | 54.36 | 54.51 | 53.61 | 53.93 | 8,649,992 | -0.41(-0.75%) |
Apr 12, 2004 | 54.19 | 54.69 | 54.14 | 54.33 | 5,370,186 | +0.36(+0.67%) |
Apr 08, 2004 | 54.48 | 54.71 | 53.64 | 53.97 | 6,673,482 | +0.02(+0.04%) |
Apr 07, 2004 | 54.12 | 54.24 | 53.62 | 53.95 | 7,828,229 | -0.36(-0.66%) |
Apr 06, 2004 | 54.25 | 54.36 | 53.92 | 54.31 | 6,659,852 | -0.28(-0.51%) |
Apr 05, 2004 | 54.45 | 54.70 | 54.20 | 54.59 | 6,790,802 | -0.01(-0.02%) |
Apr 02, 2004 | 54.22 | 54.80 | 54.09 | 54.60 | 10,169,813 | +1.06(+1.98%) |
Apr 01, 2004 | 53.13 | 53.72 | 53.10 | 53.54 | 7,327,200 | +0.31(+0.58%) |
Mar 31, 2004 | 53.36 | 53.46 | 53.04 | 53.23 | 7,959,697 | -0.28(-0.52%) |
Mar 30, 2004 | 53.71 | 53.71 | 52.95 | 53.51 | 9,343,737 | -0.21(-0.39%) |
Mar 29, 2004 | 53.90 | 54.26 | 53.43 | 53.72 | 8,413,107 | -0.05(-0.10%) |
Mar 26, 2004 | 53.55 | 54.05 | 53.42 | 53.77 | 7,587,376 | +0.22(+0.41%) |
Mar 25, 2004 | 53.41 | 53.69 | 53.01 | 53.55 | 9,637,212 | +0.36(+0.68%) |
Mar 24, 2004 | 53.07 | 53.61 | 52.77 | 53.19 | 10,714,837 | +0.26(+0.49%) |
Mar 23, 2004 | 53.09 | 53.42 | 52.56 | 52.93 | 8,739,190 | +0.17(+0.33%) |
Mar 22, 2004 | 52.90 | 53.02 | 52.33 | 52.76 | 10,737,439 | -0.35(-0.65%) |
Mar 19, 2004 | 53.82 | 53.89 | 53.04 | 53.10 | 12,178,414 | -0.71(-1.32%) |
Mar 18, 2004 | 53.93 | 54.01 | 53.27 | 53.82 | 7,945,377 | -0.31(-0.58%) |
Mar 17, 2004 | 53.65 | 54.36 | 53.58 | 54.13 | 8,045,099 | +0.54(+1.02%) |
Mar 16, 2004 | 53.56 | 53.73 | 52.99 | 53.58 | 7,984,024 | +0.37(+0.69%) |
Mar 15, 2004 | 53.67 | 53.72 | 52.67 | 53.22 | 11,254,168 | -0.86(-1.59%) |
Mar 12, 2004 | 53.32 | 54.12 | 53.14 | 54.08 | 10,853,207 | +1.21(+2.29%) |
Mar 11, 2004 | 53.32 | 53.89 | 52.83 | 52.87 | 14,769,996 | -1.07(-1.99%) |
Mar 10, 2004 | 54.70 | 54.91 | 53.72 | 53.94 | 11,277,115 | -0.85(-1.56%) |
Mar 09, 2004 | 54.66 | 55.23 | 54.35 | 54.79 | 11,025,737 | -0.03(-0.06%) |
Mar 08, 2004 | 55.93 | 56.15 | 54.83 | 54.83 | 8,771,798 | -1.08(-1.93%) |
Mar 05, 2004 | 55.61 | 56.21 | 55.39 | 55.90 | 6,851,015 | +0.03(+0.06%) |
Mar 04, 2004 | 55.98 | 56.18 | 55.72 | 55.87 | 6,121,211 | -0.26(-0.46%) |
Mar 03, 2004 | 55.97 | 56.16 | 55.41 | 56.13 | 8,292,681 | +0.01(+0.02%) |
Mar 02, 2004 | 56.57 | 56.57 | 56.00 | 56.12 | 8,585,465 | -0.13(-0.23%) |