Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 45.30 | 45.47 | 45.11 | 45.39 | 8,561,760 | +0.08(+0.18%) |
May 27, 2004 | 45.45 | 45.70 | 44.94 | 45.31 | 24,757,642 | +0.01(+0.03%) |
May 26, 2004 | 44.97 | 45.30 | 44.82 | 45.30 | 16,115,621 | +0.31(+0.68%) |
May 25, 2004 | 43.97 | 45.16 | 43.84 | 44.99 | 18,714,254 | +0.92(+2.09%) |
May 24, 2004 | 43.90 | 44.16 | 43.67 | 44.07 | 13,505,237 | +0.56(+1.30%) |
May 21, 2004 | 43.25 | 43.67 | 43.13 | 43.51 | 15,029,461 | +0.40(+0.94%) |
May 20, 2004 | 43.11 | 43.43 | 42.79 | 43.11 | 15,505,531 | +0.09(+0.20%) |
May 19, 2004 | 43.67 | 44.16 | 42.97 | 43.02 | 23,491,956 | -0.31(-0.71%) |
May 18, 2004 | 43.02 | 43.35 | 42.81 | 43.33 | 17,466,820 | +0.48(+1.13%) |
May 17, 2004 | 42.59 | 43.13 | 42.20 | 42.84 | 24,646,626 | -0.41(-0.95%) |
May 14, 2004 | 43.49 | 43.91 | 43.05 | 43.25 | 25,074,690 | -0.17(-0.39%) |
May 13, 2004 | 43.75 | 44.13 | 43.37 | 43.42 | 25,565,012 | -0.60(-1.37%) |
May 12, 2004 | 43.62 | 44.03 | 42.51 | 44.03 | 38,856,968 | +0.33(+0.76%) |
May 11, 2004 | 43.14 | 43.83 | 42.99 | 43.69 | 30,329,962 | +0.93(+2.18%) |
May 10, 2004 | 43.19 | 43.50 | 42.45 | 42.76 | 41,446,100 | -0.77(-1.77%) |
May 07, 2004 | 44.47 | 45.26 | 43.53 | 43.53 | 26,906,708 | -1.28(-2.85%) |
May 06, 2004 | 45.15 | 45.15 | 44.27 | 44.81 | 27,661,820 | -0.66(-1.46%) |
May 05, 2004 | 45.43 | 45.75 | 45.31 | 45.47 | 11,307,914 | +0.20(+0.44%) |
May 04, 2004 | 45.06 | 45.96 | 44.97 | 45.27 | 18,366,952 | +0.25(+0.56%) |
May 03, 2004 | 44.63 | 45.34 | 44.59 | 45.02 | 18,287,690 | +0.58(+1.31%) |
Apr 30, 2004 | 45.43 | 45.51 | 44.44 | 44.44 | 23,634,978 | -0.74(-1.63%) |
Apr 29, 2004 | 46.11 | 46.34 | 44.89 | 45.17 | 20,114,710 | -0.92(-1.99%) |
Apr 28, 2004 | 46.85 | 46.91 | 45.83 | 46.09 | 19,192,574 | -0.98(-2.09%) |
Apr 27, 2004 | 47.19 | 47.48 | 46.74 | 47.07 | 8,543,507 | -0.12(-0.25%) |
Apr 26, 2004 | 47.22 | 47.62 | 46.87 | 47.19 | 13,141,684 | +0.10(+0.21%) |
Apr 23, 2004 | 47.39 | 47.42 | 46.67 | 47.09 | 11,384,425 | -0.10(-0.21%) |
Apr 22, 2004 | 46.44 | 47.40 | 46.43 | 47.19 | 17,978,896 | +0.64(+1.37%) |
Apr 21, 2004 | 45.99 | 46.55 | 45.61 | 46.55 | 15,353,009 | +0.75(+1.63%) |
Apr 20, 2004 | 46.97 | 47.28 | 45.70 | 45.81 | 20,337,992 | -1.04(-2.21%) |
Apr 19, 2004 | 46.41 | 46.89 | 46.06 | 46.84 | 13,873,541 | +0.34(+0.74%) |
Apr 16, 2004 | 46.35 | 46.73 | 45.82 | 46.50 | 16,697,207 | +0.35(+0.76%) |
Apr 15, 2004 | 46.49 | 46.77 | 45.75 | 46.15 | 16,857,230 | -0.36(-0.77%) |
Apr 14, 2004 | 46.37 | 46.93 | 46.05 | 46.51 | 19,169,320 | -0.14(-0.31%) |
Apr 13, 2004 | 48.05 | 48.05 | 46.47 | 46.65 | 20,958,584 | -1.11(-2.33%) |
Apr 12, 2004 | 47.74 | 48.11 | 47.64 | 47.76 | 9,617,665 | +0.12(+0.26%) |
Apr 08, 2004 | 48.43 | 48.45 | 47.57 | 47.64 | 11,349,420 | -0.43(-0.89%) |
Apr 07, 2004 | 47.69 | 48.19 | 47.33 | 48.06 | 13,597,001 | +0.36(+0.75%) |
Apr 06, 2004 | 48.01 | 48.18 | 47.60 | 47.70 | 12,733,374 | -0.59(-1.22%) |
Apr 05, 2004 | 48.18 | 48.35 | 47.91 | 48.29 | 9,161,348 | +0.14(+0.29%) |
Apr 02, 2004 | 48.22 | 48.37 | 47.84 | 48.15 | 16,043,611 | +0.60(+1.27%) |
Apr 01, 2004 | 47.03 | 47.57 | 46.95 | 47.55 | 12,270,805 | +0.52(+1.10%) |
Mar 31, 2004 | 46.93 | 47.11 | 46.52 | 47.03 | 16,872,732 | +0.10(+0.22%) |
Mar 30, 2004 | 46.44 | 46.99 | 46.39 | 46.93 | 12,400,825 | +0.38(+0.82%) |
Mar 29, 2004 | 45.99 | 46.59 | 45.96 | 46.55 | 19,524,622 | +0.88(+1.92%) |
Mar 26, 2004 | 45.46 | 45.99 | 45.43 | 45.67 | 14,576,895 | +0.03(+0.07%) |
Mar 25, 2004 | 44.93 | 45.69 | 44.79 | 45.64 | 24,880,410 | +1.03(+2.30%) |
Mar 24, 2004 | 44.80 | 44.94 | 44.28 | 44.61 | 16,459,172 | -0.06(-0.13%) |
Mar 23, 2004 | 44.92 | 45.25 | 44.50 | 44.67 | 18,907,282 | +0.08(+0.17%) |
Mar 22, 2004 | 45.05 | 45.25 | 44.43 | 44.60 | 23,209,914 | -0.88(-1.93%) |
Mar 19, 2004 | 45.89 | 46.04 | 45.31 | 45.47 | 17,853,876 | -0.40(-0.87%) |
Mar 18, 2004 | 45.97 | 46.09 | 45.33 | 45.87 | 22,414,548 | -0.28(-0.61%) |
Mar 17, 2004 | 45.53 | 46.25 | 45.51 | 46.15 | 22,799,354 | +0.84(+1.85%) |
Mar 16, 2004 | 45.61 | 45.81 | 44.80 | 45.31 | 43,512,152 | +0.02(+0.04%) |
Mar 15, 2004 | 46.32 | 46.35 | 45.12 | 45.29 | 26,374,130 | -1.20(-2.58%) |
Mar 12, 2004 | 45.59 | 46.77 | 45.52 | 46.49 | 16,637,198 | +1.22(+2.69%) |
Mar 11, 2004 | 45.56 | 46.39 | 45.23 | 45.27 | 26,464,144 | -0.46(-1.01%) |
Mar 10, 2004 | 46.82 | 47.10 | 45.68 | 45.73 | 22,231,270 | -0.98(-2.10%) |
Mar 09, 2004 | 47.15 | 47.31 | 46.55 | 46.71 | 13,830,535 | -0.40(-0.85%) |
Mar 08, 2004 | 47.92 | 48.12 | 47.09 | 47.11 | 9,624,416 | -0.68(-1.41%) |
Mar 05, 2004 | 47.34 | 48.16 | 47.27 | 47.79 | 11,469,688 | +0.11(+0.23%) |
Mar 04, 2004 | 47.09 | 47.71 | 46.94 | 47.68 | 6,044,889 | +0.60(+1.27%) |
Mar 03, 2004 | 46.95 | 47.32 | 46.62 | 47.09 | 10,841,845 | +0.05(+0.10%) |
Mar 02, 2004 | 47.35 | 47.55 | 47.03 | 47.04 | 18,042,904 | -0.38(-0.79%) |