Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 46.59 | 46.82 | 46.09 | 46.22 | 1,774,508 | -0.36(-0.78%) |
May 27, 2004 | 46.22 | 46.87 | 46.11 | 46.59 | 2,985,785 | +0.37(+0.80%) |
May 26, 2004 | 45.72 | 46.38 | 45.70 | 46.22 | 2,460,200 | +0.36(+0.79%) |
May 25, 2004 | 44.78 | 46.02 | 44.65 | 45.85 | 3,329,437 | +1.06(+2.38%) |
May 24, 2004 | 45.70 | 45.91 | 44.64 | 44.79 | 3,344,525 | -0.74(-1.63%) |
May 21, 2004 | 45.67 | 45.94 | 45.01 | 45.53 | 2,943,305 | +0.13(+0.29%) |
May 20, 2004 | 45.81 | 46.20 | 45.40 | 45.40 | 3,293,695 | -0.47(-1.03%) |
May 19, 2004 | 46.08 | 46.76 | 45.36 | 45.88 | 8,066,733 | -0.22(-0.47%) |
May 18, 2004 | 47.45 | 47.72 | 45.94 | 46.09 | 7,879,233 | -1.15(-2.43%) |
May 17, 2004 | 49.66 | 49.67 | 46.83 | 47.24 | 11,434,403 | -2.89(-5.77%) |
May 14, 2004 | 49.36 | 50.69 | 49.36 | 50.14 | 5,690,028 | -0.88(-1.73%) |
May 13, 2004 | 50.72 | 51.37 | 50.59 | 51.02 | 1,507,175 | +0.01(+0.01%) |
May 12, 2004 | 50.65 | 51.19 | 50.20 | 51.01 | 1,848,922 | +0.14(+0.28%) |
May 11, 2004 | 50.60 | 51.38 | 50.44 | 50.87 | 1,872,213 | +0.21(+0.42%) |
May 10, 2004 | 51.58 | 51.63 | 50.24 | 50.65 | 3,612,737 | -0.91(-1.77%) |
May 07, 2004 | 51.54 | 52.16 | 51.54 | 51.57 | 2,009,322 | -0.30(-0.58%) |
May 06, 2004 | 51.44 | 52.25 | 51.43 | 51.87 | 2,162,545 | +0.25(+0.49%) |
May 05, 2004 | 51.10 | 51.87 | 50.92 | 51.62 | 2,136,763 | +0.36(+0.71%) |
May 04, 2004 | 51.69 | 51.78 | 50.93 | 51.25 | 3,090,375 | -0.44(-0.85%) |
May 03, 2004 | 49.94 | 52.12 | 49.71 | 51.69 | 5,615,322 | +1.69(+3.37%) |
Apr 30, 2004 | 48.81 | 50.31 | 48.73 | 50.01 | 3,974,113 | +1.54(+3.17%) |
Apr 29, 2004 | 48.68 | 49.11 | 48.37 | 48.47 | 2,082,564 | -0.22(-0.45%) |
Apr 28, 2004 | 49.05 | 49.21 | 48.61 | 48.69 | 2,338,032 | -0.41(-0.83%) |
Apr 27, 2004 | 49.19 | 49.57 | 48.90 | 49.10 | 2,413,765 | +0.08(+0.17%) |
Apr 26, 2004 | 49.15 | 49.66 | 48.81 | 49.02 | 2,362,935 | -0.02(-0.04%) |
Apr 23, 2004 | 49.22 | 49.64 | 48.88 | 49.04 | 2,749,213 | -0.29(-0.58%) |
Apr 22, 2004 | 48.33 | 50.46 | 48.12 | 49.32 | 7,416,783 | +0.04(+0.08%) |
Apr 21, 2004 | 48.33 | 49.60 | 48.33 | 49.28 | 3,484,124 | +0.96(+1.99%) |
Apr 20, 2004 | 49.08 | 49.32 | 48.32 | 48.32 | 2,363,228 | -0.53(-1.09%) |
Apr 19, 2004 | 48.57 | 49.10 | 48.44 | 48.85 | 1,968,599 | +0.28(+0.58%) |
Apr 16, 2004 | 48.40 | 48.59 | 48.20 | 48.57 | 2,274,019 | +0.30(+0.62%) |
Apr 15, 2004 | 48.25 | 48.47 | 47.98 | 48.27 | 3,262,201 | +0.04(+0.08%) |
Apr 14, 2004 | 48.13 | 48.44 | 48.03 | 48.23 | 2,201,509 | -0.13(-0.27%) |
Apr 13, 2004 | 48.61 | 48.90 | 48.22 | 48.36 | 3,539,495 | -0.19(-0.39%) |
Apr 12, 2004 | 47.89 | 48.59 | 47.87 | 48.55 | 1,581,735 | +0.70(+1.46%) |
Apr 08, 2004 | 48.17 | 48.17 | 47.67 | 47.85 | 1,547,604 | -0.31(-0.64%) |
Apr 07, 2004 | 48.03 | 48.48 | 47.97 | 48.16 | 1,715,621 | -0.08(-0.17%) |
Apr 06, 2004 | 48.03 | 48.40 | 47.79 | 48.24 | 2,718,891 | -0.27(-0.55%) |
Apr 05, 2004 | 47.79 | 48.59 | 47.72 | 48.51 | 2,946,088 | +0.79(+1.66%) |
Apr 02, 2004 | 47.65 | 47.79 | 47.39 | 47.72 | 2,418,159 | +0.52(+1.10%) |
Apr 01, 2004 | 47.04 | 47.72 | 47.02 | 47.20 | 2,344,771 | +0.16(+0.35%) |
Mar 31, 2004 | 46.39 | 47.30 | 46.33 | 47.04 | 2,285,884 | +0.56(+1.20%) |
Mar 30, 2004 | 46.69 | 47.44 | 46.13 | 46.48 | 1,798,971 | -0.39(-0.83%) |
Mar 29, 2004 | 46.06 | 47.06 | 45.84 | 46.87 | 3,189,691 | +0.89(+1.93%) |
Mar 26, 2004 | 45.43 | 46.21 | 45.10 | 45.98 | 7,540,123 | +2.32(+5.32%) |
Mar 25, 2004 | 43.70 | 43.95 | 43.38 | 43.66 | 2,482,905 | -0.03(-0.08%) |
Mar 24, 2004 | 44.00 | 44.00 | 43.53 | 43.69 | 2,806,049 | -0.30(-0.68%) |
Mar 23, 2004 | 44.37 | 44.37 | 43.85 | 43.99 | 3,468,743 | -0.38(-0.86%) |
Mar 22, 2004 | 44.52 | 44.85 | 44.16 | 44.37 | 1,659,225 | -0.14(-0.32%) |
Mar 19, 2004 | 44.71 | 44.95 | 44.40 | 44.52 | 2,085,640 | -0.26(-0.58%) |
Mar 18, 2004 | 44.85 | 44.99 | 44.35 | 44.78 | 2,292,329 | -0.08(-0.17%) |
Mar 17, 2004 | 45.08 | 45.08 | 44.62 | 44.85 | 1,924,947 | -0.01(-0.02%) |
Mar 16, 2004 | 45.09 | 45.19 | 44.41 | 44.86 | 2,519,966 | -0.12(-0.27%) |
Mar 15, 2004 | 45.40 | 45.51 | 44.91 | 44.98 | 2,469,282 | -0.59(-1.29%) |
Mar 12, 2004 | 45.51 | 45.60 | 45.27 | 45.57 | 3,198,627 | +0.06(+0.14%) |
Mar 11, 2004 | 45.44 | 46.12 | 45.36 | 45.51 | 3,763,909 | +0.07(+0.15%) |
Mar 10, 2004 | 45.47 | 45.73 | 45.33 | 45.44 | 3,433,148 | -0.14(-0.30%) |
Mar 09, 2004 | 46.00 | 46.01 | 45.06 | 45.57 | 3,754,534 | -0.44(-0.95%) |
Mar 08, 2004 | 45.95 | 46.42 | 45.89 | 46.01 | 2,250,874 | +0.03(+0.06%) |
Mar 05, 2004 | 45.49 | 46.35 | 45.44 | 45.98 | 3,093,744 | +0.27(+0.60%) |
Mar 04, 2004 | 45.36 | 45.84 | 45.10 | 45.71 | 2,069,234 | +0.30(+0.66%) |
Mar 03, 2004 | 45.06 | 45.47 | 45.02 | 45.41 | 1,786,666 | +0.35(+0.79%) |
Mar 02, 2004 | 44.72 | 45.35 | 44.54 | 45.06 | 3,216,644 | +0.23(+0.50%) |