Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 44.97 | 45.14 | 44.78 | 45.06 | 8,624,546 | +0.08(+0.18%) |
May 27, 2004 | 45.12 | 45.36 | 44.61 | 44.98 | 24,939,200 | +0.01(+0.03%) |
May 26, 2004 | 44.64 | 44.97 | 44.49 | 44.97 | 16,233,803 | +0.31(+0.68%) |
May 25, 2004 | 43.65 | 44.83 | 43.52 | 44.67 | 18,851,492 | +0.91(+2.09%) |
May 24, 2004 | 43.58 | 43.84 | 43.35 | 43.75 | 13,604,276 | +0.56(+1.30%) |
May 21, 2004 | 42.94 | 43.35 | 42.82 | 43.19 | 15,139,678 | +0.40(+0.94%) |
May 20, 2004 | 42.80 | 43.12 | 42.47 | 42.79 | 15,619,239 | +0.09(+0.20%) |
May 19, 2004 | 43.36 | 43.84 | 42.66 | 42.70 | 23,664,232 | -0.31(-0.71%) |
May 18, 2004 | 42.71 | 43.03 | 42.49 | 43.01 | 17,594,910 | +0.48(+1.13%) |
May 17, 2004 | 42.28 | 42.82 | 41.89 | 42.53 | 24,827,370 | -0.41(-0.95%) |
May 14, 2004 | 43.17 | 43.59 | 42.74 | 42.94 | 25,258,572 | -0.17(-0.39%) |
May 13, 2004 | 43.44 | 43.81 | 43.05 | 43.11 | 25,752,490 | -0.60(-1.37%) |
May 12, 2004 | 43.30 | 43.71 | 42.20 | 43.70 | 39,141,920 | +0.33(+0.76%) |
May 11, 2004 | 42.82 | 43.51 | 42.68 | 43.38 | 30,552,384 | +0.93(+2.18%) |
May 10, 2004 | 42.88 | 43.18 | 42.14 | 42.45 | 41,750,040 | -0.77(-1.77%) |
May 07, 2004 | 44.15 | 44.93 | 43.22 | 43.22 | 27,104,026 | -1.27(-2.85%) |
May 06, 2004 | 44.82 | 44.82 | 43.95 | 44.48 | 27,864,674 | -0.66(-1.46%) |
May 05, 2004 | 45.10 | 45.42 | 44.98 | 45.14 | 11,390,839 | +0.20(+0.44%) |
May 04, 2004 | 44.73 | 45.63 | 44.65 | 44.94 | 18,501,644 | +0.25(+0.56%) |
May 03, 2004 | 44.31 | 45.01 | 44.26 | 44.69 | 18,421,802 | +0.58(+1.31%) |
Apr 30, 2004 | 45.10 | 45.18 | 44.11 | 44.11 | 23,808,302 | -0.73(-1.63%) |
Apr 29, 2004 | 45.78 | 46.00 | 44.57 | 44.84 | 20,262,218 | -0.91(-1.99%) |
Apr 28, 2004 | 46.51 | 46.57 | 45.50 | 45.75 | 19,333,320 | -0.98(-2.09%) |
Apr 27, 2004 | 46.85 | 47.13 | 46.40 | 46.73 | 8,606,160 | -0.12(-0.25%) |
Apr 26, 2004 | 46.88 | 47.27 | 46.53 | 46.85 | 13,238,057 | +0.10(+0.21%) |
Apr 23, 2004 | 47.04 | 47.07 | 46.33 | 46.75 | 11,467,911 | -0.10(-0.21%) |
Apr 22, 2004 | 46.10 | 47.06 | 46.10 | 46.85 | 18,110,742 | +0.64(+1.37%) |
Apr 21, 2004 | 45.66 | 46.21 | 45.28 | 46.21 | 15,465,598 | +0.74(+1.63%) |
Apr 20, 2004 | 46.63 | 46.94 | 45.37 | 45.47 | 20,487,138 | -1.03(-2.21%) |
Apr 19, 2004 | 46.07 | 46.55 | 45.73 | 46.50 | 13,975,281 | +0.34(+0.74%) |
Apr 16, 2004 | 46.02 | 46.39 | 45.48 | 46.16 | 16,819,654 | +0.35(+0.76%) |
Apr 15, 2004 | 46.15 | 46.43 | 45.42 | 45.81 | 16,980,850 | -0.36(-0.77%) |
Apr 14, 2004 | 46.03 | 46.59 | 45.72 | 46.17 | 19,309,896 | -0.14(-0.31%) |
Apr 13, 2004 | 47.70 | 47.70 | 46.13 | 46.31 | 21,112,280 | -1.10(-2.33%) |
Apr 12, 2004 | 47.40 | 47.76 | 47.29 | 47.41 | 9,688,195 | +0.12(+0.26%) |
Apr 08, 2004 | 48.08 | 48.10 | 47.22 | 47.29 | 11,432,649 | -0.42(-0.89%) |
Apr 07, 2004 | 47.35 | 47.84 | 46.99 | 47.72 | 13,696,713 | +0.36(+0.75%) |
Apr 06, 2004 | 47.66 | 47.83 | 47.25 | 47.36 | 12,826,752 | -0.58(-1.22%) |
Apr 05, 2004 | 47.83 | 48.00 | 47.56 | 47.94 | 9,228,532 | +0.14(+0.29%) |
Apr 02, 2004 | 47.87 | 48.02 | 47.49 | 47.80 | 16,161,264 | +0.60(+1.27%) |
Apr 01, 2004 | 46.68 | 47.22 | 46.61 | 47.20 | 12,360,792 | +0.51(+1.10%) |
Mar 31, 2004 | 46.59 | 46.77 | 46.18 | 46.69 | 16,996,466 | +0.10(+0.22%) |
Mar 30, 2004 | 46.10 | 46.64 | 46.06 | 46.59 | 12,491,765 | +0.38(+0.82%) |
Mar 29, 2004 | 45.66 | 46.25 | 45.63 | 46.21 | 19,667,804 | +0.87(+1.92%) |
Mar 26, 2004 | 45.13 | 45.65 | 45.10 | 45.34 | 14,683,793 | +0.03(+0.07%) |
Mar 25, 2004 | 44.61 | 45.36 | 44.47 | 45.31 | 25,062,868 | +1.02(+2.30%) |
Mar 24, 2004 | 44.48 | 44.61 | 43.96 | 44.29 | 16,579,873 | -0.06(-0.13%) |
Mar 23, 2004 | 44.59 | 44.92 | 44.18 | 44.35 | 19,045,936 | +0.08(+0.17%) |
Mar 22, 2004 | 44.72 | 44.92 | 44.11 | 44.27 | 23,380,122 | -0.87(-1.93%) |
Mar 19, 2004 | 45.56 | 45.71 | 44.98 | 45.14 | 17,984,806 | -0.40(-0.87%) |
Mar 18, 2004 | 45.63 | 45.75 | 45.00 | 45.54 | 22,578,922 | -0.28(-0.61%) |
Mar 17, 2004 | 45.20 | 45.91 | 45.18 | 45.82 | 22,966,550 | +0.83(+1.85%) |
Mar 16, 2004 | 45.27 | 45.47 | 44.48 | 44.98 | 43,831,244 | +0.02(+0.04%) |
Mar 15, 2004 | 45.98 | 46.01 | 44.79 | 44.96 | 26,567,542 | -1.19(-2.58%) |
Mar 12, 2004 | 45.26 | 46.43 | 45.19 | 46.15 | 16,759,205 | +1.21(+2.69%) |
Mar 11, 2004 | 45.23 | 46.06 | 44.90 | 44.94 | 26,658,216 | -0.46(-1.01%) |
Mar 10, 2004 | 46.48 | 46.75 | 45.35 | 45.40 | 22,394,302 | -0.97(-2.10%) |
Mar 09, 2004 | 46.81 | 46.97 | 46.21 | 46.37 | 13,931,959 | -0.40(-0.85%) |
Mar 08, 2004 | 47.57 | 47.77 | 46.74 | 46.77 | 9,694,996 | -0.67(-1.41%) |
Mar 05, 2004 | 46.99 | 47.81 | 46.93 | 47.44 | 11,553,799 | +0.11(+0.23%) |
Mar 04, 2004 | 46.75 | 47.37 | 46.60 | 47.33 | 6,089,219 | +0.59(+1.27%) |
Mar 03, 2004 | 46.61 | 46.98 | 46.28 | 46.74 | 10,921,353 | +0.05(+0.10%) |
Mar 02, 2004 | 47.01 | 47.21 | 46.69 | 46.69 | 18,175,220 | -0.37(-0.79%) |