Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 45.05 | 45.26 | 44.86 | 45.08 | 169,900 | +0.08(+0.18%) |
May 27, 2004 | 44.66 | 45.17 | 44.57 | 45.00 | 234,500 | +0.35(+0.78%) |
May 26, 2004 | 43.75 | 44.71 | 43.75 | 44.65 | 261,300 | +0.75(+1.71%) |
May 25, 2004 | 43.95 | 44.20 | 43.71 | 43.90 | 468,800 | -0.10(-0.23%) |
May 24, 2004 | 44.15 | 44.57 | 43.81 | 44.00 | 222,400 | +0.06(+0.14%) |
May 21, 2004 | 43.75 | 44.30 | 43.70 | 43.94 | 252,600 | +0.13(+0.30%) |
May 20, 2004 | 44.00 | 44.36 | 43.71 | 43.81 | 286,600 | -0.26(-0.59%) |
May 19, 2004 | 44.40 | 44.76 | 44.04 | 44.07 | 306,200 | +0.07(+0.16%) |
May 18, 2004 | 44.05 | 44.39 | 43.93 | 44.00 | 260,600 | -0.13(-0.29%) |
May 17, 2004 | 44.45 | 44.45 | 43.80 | 44.13 | 328,300 | -0.42(-0.94%) |
May 14, 2004 | 44.81 | 45.12 | 44.40 | 44.55 | 287,700 | -0.22(-0.49%) |
May 13, 2004 | 44.02 | 44.98 | 43.88 | 44.77 | 465,100 | +0.77(+1.75%) |
May 12, 2004 | 44.67 | 44.67 | 43.39 | 44.00 | 659,100 | -0.66(-1.48%) |
May 11, 2004 | 44.54 | 44.90 | 44.31 | 44.66 | 463,800 | +0.12(+0.27%) |
May 10, 2004 | 45.35 | 45.43 | 44.49 | 44.54 | 743,300 | -0.81(-1.79%) |
May 07, 2004 | 45.95 | 46.20 | 45.35 | 45.35 | 396,700 | -0.70(-1.52%) |
May 06, 2004 | 46.45 | 46.45 | 45.94 | 46.05 | 475,000 | -0.45(-0.97%) |
May 05, 2004 | 46.50 | 46.97 | 46.30 | 46.50 | 599,800 | +0.10(+0.22%) |
May 04, 2004 | 45.80 | 46.63 | 45.42 | 46.40 | 574,700 | +0.52(+1.13%) |
May 03, 2004 | 45.95 | 46.62 | 45.59 | 45.88 | 603,300 | -0.12(-0.26%) |
Apr 30, 2004 | 46.15 | 46.33 | 45.84 | 46.00 | 342,100 | +0.00(+0.00%) |
Apr 29, 2004 | 47.00 | 47.05 | 45.45 | 46.00 | 785,100 | -0.56(-1.20%) |
Apr 28, 2004 | 47.15 | 47.15 | 46.13 | 46.56 | 264,100 | -0.54(-1.15%) |
Apr 27, 2004 | 46.74 | 47.30 | 46.51 | 47.10 | 434,900 | +0.37(+0.79%) |
Apr 26, 2004 | 45.82 | 47.60 | 45.82 | 46.73 | 472,200 | +1.01(+2.21%) |
Apr 23, 2004 | 46.10 | 46.46 | 45.30 | 45.72 | 194,700 | -0.27(-0.59%) |
Apr 22, 2004 | 45.73 | 46.17 | 45.59 | 45.99 | 365,600 | +0.33(+0.72%) |
Apr 21, 2004 | 45.52 | 45.77 | 45.31 | 45.66 | 373,700 | +0.14(+0.31%) |
Apr 20, 2004 | 45.80 | 46.20 | 45.50 | 45.52 | 222,200 | -0.17(-0.37%) |
Apr 19, 2004 | 45.60 | 46.00 | 45.35 | 45.69 | 387,800 | +0.19(+0.42%) |
Apr 16, 2004 | 45.76 | 45.76 | 45.41 | 45.50 | 335,600 | -0.34(-0.74%) |
Apr 15, 2004 | 45.67 | 45.95 | 45.34 | 45.84 | 408,200 | +0.17(+0.37%) |
Apr 14, 2004 | 45.35 | 45.81 | 45.35 | 45.67 | 398,200 | +0.15(+0.33%) |
Apr 13, 2004 | 45.89 | 46.05 | 45.35 | 45.52 | 543,300 | -0.37(-0.81%) |
Apr 12, 2004 | 45.57 | 45.95 | 45.32 | 45.89 | 683,100 | +0.79(+1.75%) |
Apr 08, 2004 | 45.15 | 45.58 | 44.98 | 45.10 | 313,700 | +0.12(+0.27%) |
Apr 07, 2004 | 45.00 | 45.18 | 44.64 | 44.98 | 284,100 | +0.20(+0.45%) |
Apr 06, 2004 | 44.80 | 44.92 | 44.61 | 44.78 | 225,100 | -0.19(-0.42%) |
Apr 05, 2004 | 44.41 | 45.20 | 44.41 | 44.97 | 328,700 | +0.57(+1.28%) |
Apr 02, 2004 | 44.35 | 44.49 | 43.94 | 44.40 | 413,000 | +0.34(+0.77%) |
Apr 01, 2004 | 43.00 | 44.13 | 43.00 | 44.06 | 531,200 | +1.21(+2.82%) |
Mar 31, 2004 | 42.10 | 42.85 | 41.84 | 42.85 | 338,500 | +0.82(+1.95%) |
Mar 30, 2004 | 41.85 | 42.19 | 41.79 | 42.03 | 296,700 | -0.01(-0.02%) |
Mar 29, 2004 | 42.90 | 42.91 | 41.79 | 42.04 | 450,400 | -0.47(-1.11%) |
Mar 26, 2004 | 42.20 | 42.74 | 41.72 | 42.51 | 428,400 | +0.52(+1.24%) |
Mar 25, 2004 | 41.43 | 42.38 | 41.10 | 41.99 | 858,700 | +0.81(+1.97%) |
Mar 24, 2004 | 41.70 | 42.09 | 41.18 | 41.18 | 208,200 | -0.70(-1.67%) |
Mar 23, 2004 | 42.40 | 42.40 | 41.73 | 41.88 | 164,600 | -0.37(-0.88%) |
Mar 22, 2004 | 42.83 | 42.83 | 41.92 | 42.25 | 225,800 | -0.68(-1.58%) |
Mar 19, 2004 | 42.78 | 43.09 | 42.56 | 42.93 | 134,500 | +0.15(+0.35%) |
Mar 18, 2004 | 42.59 | 43.11 | 42.35 | 42.78 | 241,900 | +0.19(+0.45%) |
Mar 17, 2004 | 41.95 | 42.64 | 41.85 | 42.59 | 220,900 | +0.79(+1.89%) |
Mar 16, 2004 | 42.51 | 42.62 | 41.68 | 41.80 | 245,200 | -0.71(-1.67%) |
Mar 15, 2004 | 42.73 | 42.87 | 42.26 | 42.51 | 312,500 | -0.14(-0.33%) |
Mar 12, 2004 | 42.60 | 42.74 | 42.40 | 42.65 | 216,200 | +0.45(+1.07%) |
Mar 11, 2004 | 42.09 | 43.36 | 42.00 | 42.20 | 342,300 | +0.01(+0.02%) |
Mar 10, 2004 | 42.90 | 43.10 | 41.94 | 42.19 | 276,900 | -1.08(-2.50%) |
Mar 09, 2004 | 43.82 | 43.96 | 42.91 | 43.27 | 220,900 | -0.45(-1.03%) |
Mar 08, 2004 | 44.10 | 44.15 | 43.51 | 43.72 | 341,900 | -0.06(-0.14%) |
Mar 05, 2004 | 43.40 | 43.84 | 43.40 | 43.78 | 401,500 | +0.20(+0.46%) |
Mar 04, 2004 | 44.00 | 44.29 | 43.58 | 43.58 | 1,088,400 | -0.79(-1.78%) |
Mar 03, 2004 | 44.70 | 44.90 | 44.26 | 44.37 | 500,300 | -0.47(-1.05%) |
Mar 02, 2004 | 44.35 | 45.15 | 44.32 | 44.84 | 602,600 | +0.52(+1.17%) |