Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 56.01 | 56.33 | 55.81 | 56.02 | 1,223,517 | +0.06(+0.10%) |
May 27, 2004 | 55.29 | 56.23 | 55.29 | 55.96 | 2,741,188 | +0.78(+1.41%) |
May 26, 2004 | 55.33 | 55.76 | 54.93 | 55.19 | 1,752,544 | -0.18(-0.33%) |
May 25, 2004 | 53.82 | 55.52 | 53.40 | 55.37 | 3,426,423 | +1.52(+2.82%) |
May 24, 2004 | 54.05 | 54.09 | 53.27 | 53.85 | 1,821,956 | +0.14(+0.27%) |
May 21, 2004 | 53.65 | 54.09 | 53.52 | 53.71 | 1,741,539 | +0.23(+0.43%) |
May 20, 2004 | 52.84 | 53.76 | 52.78 | 53.48 | 2,149,128 | +0.70(+1.33%) |
May 19, 2004 | 53.07 | 54.14 | 52.71 | 52.77 | 2,893,143 | +0.23(+0.44%) |
May 18, 2004 | 51.90 | 52.61 | 51.86 | 52.54 | 2,127,491 | +0.84(+1.62%) |
May 17, 2004 | 51.81 | 52.05 | 51.51 | 51.70 | 2,119,112 | -0.94(-1.79%) |
May 14, 2004 | 52.50 | 53.09 | 52.28 | 52.64 | 1,897,370 | +0.22(+0.41%) |
May 13, 2004 | 51.57 | 52.89 | 51.37 | 52.43 | 3,927,061 | +0.78(+1.52%) |
May 12, 2004 | 51.25 | 51.78 | 50.81 | 51.64 | 4,257,609 | +0.95(+1.88%) |
May 11, 2004 | 49.85 | 50.88 | 49.70 | 50.69 | 3,855,773 | +1.41(+2.86%) |
May 10, 2004 | 50.85 | 50.97 | 48.89 | 49.29 | 5,853,572 | -1.86(-3.63%) |
May 07, 2004 | 52.29 | 52.81 | 50.97 | 51.14 | 4,810,400 | -2.02(-3.79%) |
May 06, 2004 | 53.28 | 53.38 | 52.62 | 53.16 | 2,723,554 | -0.39(-0.73%) |
May 05, 2004 | 53.42 | 54.27 | 53.29 | 53.55 | 2,373,620 | +0.13(+0.24%) |
May 04, 2004 | 52.52 | 53.93 | 52.44 | 53.42 | 2,952,299 | +0.95(+1.81%) |
May 03, 2004 | 52.29 | 52.88 | 51.57 | 52.47 | 2,773,080 | +0.07(+0.14%) |
Apr 30, 2004 | 52.97 | 53.23 | 52.00 | 52.40 | 1,739,162 | -0.43(-0.82%) |
Apr 29, 2004 | 53.29 | 54.17 | 52.48 | 52.83 | 2,758,197 | -0.26(-0.50%) |
Apr 28, 2004 | 54.58 | 54.59 | 52.89 | 53.09 | 3,293,353 | -1.62(-2.97%) |
Apr 27, 2004 | 54.29 | 55.85 | 54.29 | 54.72 | 3,052,977 | +0.60(+1.11%) |
Apr 26, 2004 | 55.17 | 55.25 | 53.74 | 54.12 | 4,354,285 | -0.94(-1.70%) |
Apr 23, 2004 | 56.37 | 56.43 | 54.93 | 55.05 | 3,955,201 | -1.44(-2.55%) |
Apr 22, 2004 | 56.62 | 57.29 | 54.61 | 56.49 | 9,557,517 | -0.62(-1.09%) |
Apr 21, 2004 | 57.55 | 57.55 | 55.43 | 57.11 | 4,079,516 | -0.44(-0.76%) |
Apr 20, 2004 | 58.98 | 59.48 | 57.52 | 57.55 | 2,427,524 | -1.43(-2.43%) |
Apr 19, 2004 | 58.95 | 58.98 | 58.13 | 58.98 | 2,533,705 | +0.04(+0.07%) |
Apr 16, 2004 | 57.61 | 58.95 | 56.94 | 58.95 | 3,570,999 | +1.59(+2.77%) |
Apr 15, 2004 | 58.57 | 58.60 | 56.77 | 57.35 | 4,489,981 | -1.14(-1.94%) |
Apr 14, 2004 | 59.77 | 59.85 | 57.92 | 58.49 | 2,956,802 | -1.56(-2.60%) |
Apr 13, 2004 | 61.89 | 61.90 | 59.66 | 60.05 | 2,716,175 | -1.93(-3.12%) |
Apr 12, 2004 | 61.05 | 62.10 | 61.02 | 61.98 | 2,621,125 | +1.69(+2.80%) |
Apr 08, 2004 | 60.66 | 61.23 | 59.94 | 60.30 | 1,539,558 | -0.36(-0.59%) |
Apr 07, 2004 | 61.41 | 61.41 | 60.06 | 60.66 | 1,681,257 | -0.77(-1.25%) |
Apr 06, 2004 | 60.61 | 61.69 | 60.37 | 61.42 | 1,947,022 | +0.50(+0.81%) |
Apr 05, 2004 | 59.97 | 61.14 | 59.65 | 60.93 | 3,155,781 | +0.97(+1.61%) |
Apr 02, 2004 | 61.81 | 61.82 | 59.37 | 59.96 | 3,006,453 | -0.81(-1.33%) |
Apr 01, 2004 | 61.58 | 61.72 | 60.01 | 60.77 | 2,052,952 | +0.46(+0.76%) |
Mar 31, 2004 | 60.89 | 61.01 | 60.12 | 60.31 | 2,422,521 | -0.28(-0.46%) |
Mar 30, 2004 | 59.72 | 61.34 | 59.42 | 60.59 | 4,010,480 | +0.87(+1.46%) |
Mar 29, 2004 | 59.11 | 59.97 | 58.93 | 59.72 | 1,818,079 | +0.83(+1.41%) |
Mar 26, 2004 | 57.70 | 59.46 | 57.51 | 58.89 | 2,450,036 | +1.16(+2.01%) |
Mar 25, 2004 | 57.59 | 57.95 | 57.09 | 57.73 | 2,630,380 | +0.57(+0.99%) |
Mar 24, 2004 | 57.17 | 57.45 | 55.97 | 57.16 | 3,927,186 | -0.21(-0.36%) |
Mar 23, 2004 | 57.57 | 57.92 | 57.07 | 57.37 | 1,993,171 | +0.04(+0.07%) |
Mar 22, 2004 | 57.85 | 57.85 | 56.53 | 57.33 | 2,767,077 | -0.56(-0.97%) |
Mar 19, 2004 | 58.69 | 59.36 | 57.73 | 57.89 | 2,318,091 | -1.14(-1.94%) |
Mar 18, 2004 | 57.97 | 59.30 | 57.95 | 59.03 | 2,181,895 | +0.39(+0.67%) |
Mar 17, 2004 | 58.33 | 58.95 | 57.87 | 58.64 | 1,989,669 | +0.49(+0.84%) |
Mar 16, 2004 | 58.57 | 58.61 | 57.74 | 58.15 | 2,616,248 | -0.03(-0.05%) |
Mar 15, 2004 | 58.77 | 58.77 | 57.98 | 58.19 | 2,488,431 | -0.58(-0.99%) |
Mar 12, 2004 | 57.65 | 58.90 | 57.64 | 58.77 | 2,193,276 | +1.31(+2.28%) |
Mar 11, 2004 | 58.97 | 58.98 | 57.38 | 57.46 | 3,371,894 | -1.58(-2.68%) |
Mar 10, 2004 | 59.85 | 60.06 | 58.97 | 59.04 | 5,776,782 | +0.82(+1.41%) |
Mar 09, 2004 | 59.50 | 59.84 | 57.97 | 58.22 | 3,360,013 | -1.28(-2.15%) |
Mar 08, 2004 | 59.43 | 59.97 | 58.21 | 59.50 | 3,882,412 | +0.50(+0.85%) |
Mar 05, 2004 | 58.17 | 59.17 | 57.78 | 58.99 | 2,738,812 | +0.30(+0.52%) |
Mar 04, 2004 | 58.01 | 58.75 | 56.98 | 58.69 | 2,811,225 | +1.68(+2.95%) |
Mar 03, 2004 | 56.51 | 57.09 | 56.45 | 57.01 | 1,813,576 | +0.24(+0.42%) |
Mar 02, 2004 | 56.77 | 57.25 | 56.59 | 56.77 | 1,940,393 | -0.18(-0.31%) |