Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 39.37 | 39.39 | 38.88 | 39.03 | 7,754,966 | -0.20(-0.51%) |
May 27, 2004 | 39.17 | 39.34 | 38.85 | 39.23 | 15,139,221 | +0.15(+0.38%) |
May 26, 2004 | 38.91 | 39.15 | 38.64 | 39.08 | 11,300,351 | +0.10(+0.26%) |
May 25, 2004 | 38.16 | 38.98 | 38.10 | 38.98 | 13,262,673 | +0.77(+2.02%) |
May 24, 2004 | 38.67 | 38.75 | 38.00 | 38.21 | 12,839,963 | -0.25(-0.65%) |
May 21, 2004 | 38.59 | 38.76 | 38.10 | 38.46 | 13,190,633 | +0.25(+0.65%) |
May 20, 2004 | 39.03 | 39.12 | 38.08 | 38.21 | 21,654,228 | -0.68(-1.74%) |
May 19, 2004 | 40.18 | 40.32 | 38.81 | 38.89 | 15,012,380 | -1.03(-2.59%) |
May 18, 2004 | 40.52 | 40.57 | 39.42 | 39.92 | 12,332,879 | -0.34(-0.83%) |
May 17, 2004 | 39.96 | 40.52 | 39.85 | 40.26 | 9,751,067 | -0.23(-0.56%) |
May 14, 2004 | 40.68 | 41.10 | 40.24 | 40.48 | 10,226,616 | -0.33(-0.80%) |
May 13, 2004 | 40.63 | 41.24 | 40.51 | 40.81 | 9,538,731 | -0.10(-0.24%) |
May 12, 2004 | 40.56 | 41.00 | 39.83 | 40.91 | 16,465,096 | +0.19(+0.47%) |
May 11, 2004 | 40.95 | 41.11 | 40.42 | 40.72 | 10,118,976 | -0.11(-0.26%) |
May 10, 2004 | 40.31 | 41.29 | 39.81 | 40.83 | 15,713,159 | +0.19(+0.47%) |
May 07, 2004 | 41.00 | 42.06 | 40.63 | 40.63 | 10,805,040 | -0.59(-1.44%) |
May 06, 2004 | 41.39 | 41.65 | 40.75 | 41.23 | 9,677,345 | -0.48(-1.15%) |
May 05, 2004 | 41.23 | 41.95 | 40.98 | 41.70 | 11,946,750 | +0.54(+1.30%) |
May 04, 2004 | 41.50 | 41.60 | 40.76 | 41.17 | 13,880,621 | -0.17(-0.41%) |
May 03, 2004 | 41.03 | 41.67 | 40.56 | 41.34 | 13,615,726 | +1.09(+2.71%) |
Apr 30, 2004 | 41.63 | 41.67 | 40.14 | 40.25 | 14,730,666 | -1.22(-2.94%) |
Apr 29, 2004 | 41.91 | 42.37 | 41.13 | 41.47 | 12,196,507 | -0.36(-0.87%) |
Apr 28, 2004 | 42.42 | 42.67 | 41.77 | 41.83 | 13,720,563 | -0.93(-2.17%) |
Apr 27, 2004 | 42.34 | 42.80 | 41.92 | 42.76 | 14,342,294 | +0.62(+1.47%) |
Apr 26, 2004 | 42.14 | 42.52 | 41.77 | 42.14 | 12,891,400 | +0.54(+1.29%) |
Apr 23, 2004 | 41.92 | 42.08 | 41.43 | 41.60 | 21,609,938 | +0.83(+2.05%) |
Apr 22, 2004 | 40.80 | 41.19 | 40.17 | 40.77 | 25,889,600 | +0.09(+0.23%) |
Apr 21, 2004 | 42.07 | 42.17 | 40.53 | 40.68 | 30,835,842 | -1.11(-2.66%) |
Apr 20, 2004 | 43.17 | 43.17 | 41.75 | 41.79 | 13,116,351 | -1.33(-3.08%) |
Apr 19, 2004 | 42.92 | 43.22 | 42.78 | 43.12 | 10,039,928 | +0.21(+0.48%) |
Apr 16, 2004 | 42.82 | 43.38 | 42.81 | 42.91 | 12,696,303 | -0.16(-0.36%) |
Apr 15, 2004 | 42.52 | 43.27 | 42.16 | 43.07 | 16,602,449 | +0.93(+2.20%) |
Apr 14, 2004 | 41.78 | 42.49 | 41.65 | 42.14 | 13,191,474 | +0.33(+0.78%) |
Apr 13, 2004 | 42.10 | 42.39 | 41.77 | 41.81 | 12,435,333 | -0.18(-0.42%) |
Apr 12, 2004 | 41.73 | 42.08 | 41.61 | 41.99 | 6,705,479 | +0.39(+0.94%) |
Apr 08, 2004 | 41.82 | 41.97 | 41.38 | 41.60 | 9,365,218 | +0.21(+0.50%) |
Apr 07, 2004 | 42.00 | 42.05 | 41.38 | 41.39 | 13,138,495 | -0.53(-1.26%) |
Apr 06, 2004 | 42.40 | 42.53 | 41.90 | 41.92 | 11,330,484 | -0.67(-1.57%) |
Apr 05, 2004 | 42.45 | 42.69 | 42.25 | 42.59 | 10,122,901 | +0.13(+0.30%) |
Apr 02, 2004 | 42.53 | 42.57 | 41.80 | 42.46 | 13,011,374 | +0.62(+1.48%) |
Apr 01, 2004 | 41.52 | 42.02 | 41.49 | 41.84 | 12,401,135 | +0.35(+0.84%) |
Mar 31, 2004 | 41.96 | 42.10 | 41.45 | 41.49 | 15,415,749 | -0.62(-1.47%) |
Mar 30, 2004 | 42.55 | 42.67 | 41.88 | 42.11 | 12,408,143 | -0.38(-0.89%) |
Mar 29, 2004 | 41.32 | 42.84 | 41.28 | 42.49 | 16,335,452 | +1.04(+2.51%) |
Mar 26, 2004 | 42.15 | 42.27 | 41.42 | 41.45 | 13,405,352 | -0.67(-1.59%) |
Mar 25, 2004 | 41.65 | 42.42 | 41.31 | 42.12 | 15,764,316 | +0.61(+1.46%) |
Mar 24, 2004 | 41.40 | 42.00 | 41.34 | 41.51 | 24,266,734 | +0.25(+0.61%) |
Mar 23, 2004 | 43.29 | 43.36 | 41.23 | 41.26 | 26,707,270 | -1.63(-3.79%) |
Mar 22, 2004 | 43.42 | 43.75 | 42.81 | 42.89 | 13,172,693 | -0.60(-1.38%) |
Mar 19, 2004 | 43.83 | 44.27 | 43.47 | 43.49 | 13,866,605 | -0.16(-0.38%) |
Mar 18, 2004 | 43.62 | 44.10 | 43.38 | 43.65 | 12,145,070 | -0.09(-0.20%) |
Mar 17, 2004 | 42.25 | 43.93 | 42.21 | 43.74 | 18,579,908 | +1.61(+3.81%) |
Mar 16, 2004 | 42.66 | 42.83 | 41.70 | 42.13 | 15,150,433 | -0.31(-0.72%) |
Mar 15, 2004 | 43.27 | 43.31 | 42.16 | 42.44 | 15,464,242 | -0.98(-2.25%) |
Mar 12, 2004 | 43.12 | 43.63 | 42.72 | 43.42 | 12,138,763 | +0.46(+1.08%) |
Mar 11, 2004 | 43.27 | 44.16 | 42.84 | 42.95 | 14,119,026 | -0.60(-1.38%) |
Mar 10, 2004 | 44.78 | 44.87 | 43.34 | 43.55 | 16,308,261 | -1.23(-2.74%) |
Mar 09, 2004 | 44.69 | 45.13 | 44.49 | 44.78 | 11,015,694 | +0.21(+0.48%) |
Mar 08, 2004 | 45.11 | 45.21 | 44.47 | 44.56 | 11,529,786 | -0.56(-1.25%) |
Mar 05, 2004 | 44.50 | 45.66 | 44.50 | 45.13 | 14,126,314 | +0.26(+0.57%) |
Mar 04, 2004 | 44.81 | 45.16 | 44.50 | 44.87 | 11,982,770 | -0.11(-0.24%) |
Mar 03, 2004 | 45.16 | 45.26 | 44.64 | 44.98 | 11,695,871 | -0.36(-0.79%) |
Mar 02, 2004 | 45.91 | 46.27 | 45.31 | 45.34 | 11,957,542 | -0.51(-1.11%) |