Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 53.37 | 53.53 | 52.91 | 53.10 | 2,628,732 | -0.24(-0.46%) |
May 27, 2004 | 53.09 | 53.86 | 53.00 | 53.34 | 4,368,321 | +0.60(+1.13%) |
May 26, 2004 | 52.57 | 52.93 | 52.44 | 52.74 | 2,925,751 | +0.23(+0.43%) |
May 25, 2004 | 51.83 | 52.68 | 51.28 | 52.52 | 4,941,335 | +0.68(+1.32%) |
May 24, 2004 | 52.07 | 52.71 | 51.76 | 51.83 | 3,578,076 | -0.23(-0.45%) |
May 21, 2004 | 51.77 | 52.49 | 51.75 | 52.07 | 3,145,051 | +0.45(+0.88%) |
May 20, 2004 | 51.77 | 51.97 | 51.51 | 51.61 | 3,885,447 | -0.07(-0.13%) |
May 19, 2004 | 52.12 | 53.01 | 51.62 | 51.68 | 4,105,702 | -0.51(-0.97%) |
May 18, 2004 | 52.32 | 52.49 | 51.93 | 52.19 | 4,711,206 | -0.06(-0.12%) |
May 17, 2004 | 51.97 | 52.68 | 51.96 | 52.25 | 4,418,647 | -0.37(-0.70%) |
May 14, 2004 | 52.75 | 53.11 | 52.34 | 52.62 | 4,357,013 | -0.44(-0.83%) |
May 13, 2004 | 53.37 | 53.69 | 52.89 | 53.06 | 3,996,928 | -0.53(-0.98%) |
May 12, 2004 | 52.49 | 53.62 | 52.44 | 53.59 | 4,482,669 | +0.75(+1.43%) |
May 11, 2004 | 53.04 | 53.49 | 52.48 | 52.84 | 4,372,461 | +0.38(+0.73%) |
May 10, 2004 | 52.52 | 52.71 | 52.05 | 52.46 | 4,920,154 | -0.56(-1.05%) |
May 07, 2004 | 53.03 | 53.79 | 52.81 | 53.01 | 3,572,662 | -0.21(-0.40%) |
May 06, 2004 | 53.45 | 53.72 | 52.76 | 53.23 | 4,490,313 | -0.62(-1.14%) |
May 05, 2004 | 54.31 | 54.53 | 53.82 | 53.84 | 3,890,861 | -0.47(-0.87%) |
May 04, 2004 | 54.27 | 54.78 | 54.01 | 54.31 | 4,575,039 | -0.33(-0.61%) |
May 03, 2004 | 54.31 | 55.04 | 54.17 | 54.65 | 3,657,069 | +0.35(+0.64%) |
Apr 30, 2004 | 54.03 | 54.84 | 54.01 | 54.30 | 4,763,284 | +0.23(+0.42%) |
Apr 29, 2004 | 54.45 | 54.94 | 53.96 | 54.08 | 5,042,783 | -0.38(-0.69%) |
Apr 28, 2004 | 55.19 | 55.29 | 54.38 | 54.45 | 4,297,132 | -1.04(-1.88%) |
Apr 27, 2004 | 54.80 | 55.61 | 54.80 | 55.49 | 5,113,813 | +0.40(+0.72%) |
Apr 26, 2004 | 54.95 | 55.42 | 54.94 | 55.10 | 4,632,850 | -0.09(-0.17%) |
Apr 23, 2004 | 54.19 | 55.70 | 54.00 | 55.19 | 8,054,057 | +0.60(+1.09%) |
Apr 22, 2004 | 52.61 | 54.74 | 52.61 | 54.60 | 7,627,879 | +1.88(+3.57%) |
Apr 21, 2004 | 52.24 | 52.98 | 52.05 | 52.71 | 3,481,247 | +0.47(+0.90%) |
Apr 20, 2004 | 52.74 | 53.32 | 52.23 | 52.24 | 4,339,495 | -0.35(-0.67%) |
Apr 19, 2004 | 52.71 | 53.45 | 51.97 | 52.59 | 8,398,057 | +0.02(+0.04%) |
Apr 16, 2004 | 52.30 | 52.64 | 51.85 | 52.57 | 3,558,487 | +0.55(+1.06%) |
Apr 15, 2004 | 51.90 | 52.19 | 51.55 | 52.02 | 3,308,928 | +0.12(+0.23%) |
Apr 14, 2004 | 51.26 | 52.10 | 51.24 | 51.90 | 2,964,451 | +0.17(+0.33%) |
Apr 13, 2004 | 52.44 | 52.52 | 51.68 | 51.73 | 3,818,717 | -0.77(-1.47%) |
Apr 12, 2004 | 51.88 | 52.51 | 51.87 | 52.51 | 2,409,432 | +0.75(+1.44%) |
Apr 08, 2004 | 52.08 | 52.27 | 51.54 | 51.76 | 3,727,939 | -0.20(-0.39%) |
Apr 07, 2004 | 51.88 | 52.11 | 51.66 | 51.96 | 4,702,287 | -0.05(-0.10%) |
Apr 06, 2004 | 51.71 | 52.05 | 51.55 | 52.01 | 2,632,554 | +0.05(+0.10%) |
Apr 05, 2004 | 51.43 | 51.97 | 51.38 | 51.96 | 3,563,106 | +0.61(+1.19%) |
Apr 02, 2004 | 51.49 | 51.58 | 50.99 | 51.35 | 4,600,839 | +0.46(+0.90%) |
Apr 01, 2004 | 51.41 | 51.49 | 50.80 | 50.89 | 4,564,369 | -0.51(-1.00%) |
Mar 31, 2004 | 51.44 | 51.48 | 50.86 | 51.41 | 4,756,117 | +0.12(+0.23%) |
Mar 30, 2004 | 50.59 | 51.35 | 50.48 | 51.29 | 4,778,891 | +0.55(+1.09%) |
Mar 29, 2004 | 50.23 | 50.79 | 50.23 | 50.73 | 4,222,758 | +0.51(+1.03%) |
Mar 26, 2004 | 50.61 | 50.76 | 49.92 | 50.22 | 4,165,743 | -0.65(-1.28%) |
Mar 25, 2004 | 50.23 | 50.87 | 49.74 | 50.87 | 5,112,698 | +1.00(+2.00%) |
Mar 24, 2004 | 49.98 | 50.33 | 49.68 | 49.87 | 4,171,635 | -0.11(-0.21%) |
Mar 23, 2004 | 50.23 | 50.55 | 49.92 | 49.98 | 5,111,902 | -0.07(-0.14%) |
Mar 22, 2004 | 49.67 | 50.23 | 49.62 | 50.05 | 6,144,379 | -0.03(-0.06%) |
Mar 19, 2004 | 50.16 | 50.60 | 50.04 | 50.08 | 5,697,180 | -0.08(-0.15%) |
Mar 18, 2004 | 49.74 | 50.39 | 49.42 | 50.16 | 5,659,754 | +0.20(+0.40%) |
Mar 17, 2004 | 49.89 | 50.09 | 49.49 | 49.96 | 5,915,524 | +0.47(+0.95%) |
Mar 16, 2004 | 48.54 | 49.82 | 48.54 | 49.49 | 11,917,208 | +2.47(+5.26%) |
Mar 15, 2004 | 47.78 | 47.78 | 46.68 | 47.01 | 5,532,028 | -0.85(-1.77%) |
Mar 12, 2004 | 47.31 | 47.91 | 47.09 | 47.86 | 5,294,572 | +0.55(+1.15%) |
Mar 11, 2004 | 47.26 | 48.29 | 47.17 | 47.31 | 7,003,424 | -0.41(-0.86%) |
Mar 10, 2004 | 48.83 | 49.05 | 47.60 | 47.72 | 6,665,794 | -1.16(-2.38%) |
Mar 09, 2004 | 48.77 | 49.07 | 48.51 | 48.88 | 4,147,428 | +0.11(+0.23%) |
Mar 08, 2004 | 49.37 | 49.46 | 48.70 | 48.77 | 3,785,591 | -0.62(-1.26%) |
Mar 05, 2004 | 49.48 | 49.92 | 49.23 | 49.39 | 4,543,506 | -0.14(-0.29%) |
Mar 04, 2004 | 49.61 | 49.82 | 49.22 | 49.54 | 3,107,625 | -0.04(-0.08%) |
Mar 03, 2004 | 49.18 | 49.86 | 49.17 | 49.57 | 4,519,617 | +0.40(+0.82%) |
Mar 02, 2004 | 49.57 | 49.78 | 49.17 | 49.17 | 3,530,458 | -0.30(-0.60%) |