Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 55.77 | 56.09 | 55.58 | 55.78 | 1,228,691 | +0.06(+0.10%) |
May 27, 2004 | 55.06 | 56.00 | 55.06 | 55.73 | 2,752,780 | +0.77(+1.41%) |
May 26, 2004 | 55.10 | 55.53 | 54.70 | 54.95 | 1,759,955 | -0.18(-0.33%) |
May 25, 2004 | 53.59 | 55.29 | 53.17 | 55.14 | 3,440,912 | +1.51(+2.82%) |
May 24, 2004 | 53.82 | 53.86 | 53.04 | 53.62 | 1,829,660 | +0.14(+0.27%) |
May 21, 2004 | 53.43 | 53.86 | 53.30 | 53.48 | 1,748,903 | +0.23(+0.43%) |
May 20, 2004 | 52.61 | 53.53 | 52.56 | 53.25 | 2,158,216 | +0.70(+1.33%) |
May 19, 2004 | 52.84 | 53.91 | 52.49 | 52.55 | 2,905,377 | +0.23(+0.44%) |
May 18, 2004 | 51.68 | 52.39 | 51.64 | 52.32 | 2,136,488 | +0.84(+1.62%) |
May 17, 2004 | 51.59 | 51.83 | 51.29 | 51.48 | 2,128,073 | -0.94(-1.79%) |
May 14, 2004 | 52.28 | 52.87 | 52.06 | 52.42 | 1,905,394 | +0.21(+0.41%) |
May 13, 2004 | 51.36 | 52.67 | 51.16 | 52.21 | 3,943,667 | +0.78(+1.52%) |
May 12, 2004 | 51.04 | 51.56 | 50.59 | 51.43 | 4,275,613 | +0.95(+1.88%) |
May 11, 2004 | 49.64 | 50.66 | 49.49 | 50.48 | 3,872,078 | +1.40(+2.86%) |
May 10, 2004 | 50.64 | 50.76 | 48.69 | 49.08 | 5,878,325 | -1.85(-3.63%) |
May 07, 2004 | 52.07 | 52.59 | 50.76 | 50.93 | 4,830,741 | -2.01(-3.79%) |
May 06, 2004 | 53.05 | 53.16 | 52.40 | 52.93 | 2,735,071 | -0.39(-0.73%) |
May 05, 2004 | 53.20 | 54.04 | 53.07 | 53.32 | 2,383,658 | +0.13(+0.24%) |
May 04, 2004 | 52.30 | 53.70 | 52.22 | 53.20 | 2,964,783 | +0.95(+1.81%) |
May 03, 2004 | 52.07 | 52.65 | 51.36 | 52.25 | 2,784,806 | +0.07(+0.14%) |
Apr 30, 2004 | 52.75 | 53.00 | 51.79 | 52.18 | 1,746,517 | -0.43(-0.82%) |
Apr 29, 2004 | 53.07 | 53.94 | 52.26 | 52.61 | 2,769,861 | -0.26(-0.50%) |
Apr 28, 2004 | 54.35 | 54.36 | 52.67 | 52.87 | 3,307,280 | -1.62(-2.97%) |
Apr 27, 2004 | 54.06 | 55.62 | 54.06 | 54.48 | 3,065,887 | +0.60(+1.11%) |
Apr 26, 2004 | 54.94 | 55.02 | 53.51 | 53.89 | 4,372,698 | -0.93(-1.70%) |
Apr 23, 2004 | 56.13 | 56.20 | 54.70 | 54.82 | 3,971,926 | -1.43(-2.55%) |
Apr 22, 2004 | 56.38 | 57.05 | 54.38 | 56.25 | 9,597,932 | -0.62(-1.09%) |
Apr 21, 2004 | 57.31 | 57.31 | 55.20 | 56.87 | 4,096,767 | -0.44(-0.76%) |
Apr 20, 2004 | 58.74 | 59.23 | 57.28 | 57.31 | 2,437,789 | -1.43(-2.43%) |
Apr 19, 2004 | 58.70 | 58.74 | 57.88 | 58.74 | 2,544,419 | +0.04(+0.07%) |
Apr 16, 2004 | 57.37 | 58.70 | 56.70 | 58.70 | 3,586,099 | +1.58(+2.77%) |
Apr 15, 2004 | 58.32 | 58.35 | 56.53 | 57.11 | 4,508,968 | -1.13(-1.94%) |
Apr 14, 2004 | 59.52 | 59.60 | 57.68 | 58.24 | 2,969,305 | -1.55(-2.60%) |
Apr 13, 2004 | 61.63 | 61.63 | 59.41 | 59.80 | 2,727,661 | -1.93(-3.12%) |
Apr 12, 2004 | 60.79 | 61.84 | 60.77 | 61.72 | 2,632,209 | +1.68(+2.80%) |
Apr 08, 2004 | 60.40 | 60.97 | 59.68 | 60.04 | 1,546,068 | -0.36(-0.59%) |
Apr 07, 2004 | 61.15 | 61.15 | 59.80 | 60.40 | 1,688,366 | -0.76(-1.25%) |
Apr 06, 2004 | 60.35 | 61.43 | 60.11 | 61.17 | 1,955,255 | +0.49(+0.81%) |
Apr 05, 2004 | 59.72 | 60.88 | 59.40 | 60.67 | 3,169,126 | +0.96(+1.61%) |
Apr 02, 2004 | 61.55 | 61.56 | 59.12 | 59.71 | 3,019,166 | -0.80(-1.33%) |
Apr 01, 2004 | 61.32 | 61.46 | 59.76 | 60.51 | 2,061,633 | +0.45(+0.76%) |
Mar 31, 2004 | 60.63 | 60.75 | 59.87 | 60.06 | 2,432,765 | -0.28(-0.46%) |
Mar 30, 2004 | 59.47 | 61.08 | 59.17 | 60.34 | 4,027,438 | +0.87(+1.46%) |
Mar 29, 2004 | 58.86 | 59.72 | 58.68 | 59.47 | 1,825,767 | +0.83(+1.41%) |
Mar 26, 2004 | 57.45 | 59.21 | 57.27 | 58.64 | 2,460,396 | +1.15(+2.01%) |
Mar 25, 2004 | 57.34 | 57.71 | 56.85 | 57.49 | 2,641,503 | +0.57(+0.99%) |
Mar 24, 2004 | 56.93 | 57.21 | 55.73 | 56.92 | 3,943,793 | -0.21(-0.36%) |
Mar 23, 2004 | 57.33 | 57.68 | 56.83 | 57.13 | 2,001,599 | +0.04(+0.07%) |
Mar 22, 2004 | 57.61 | 57.61 | 56.29 | 57.09 | 2,778,778 | -0.56(-0.97%) |
Mar 19, 2004 | 58.44 | 59.11 | 57.49 | 57.65 | 2,327,894 | -1.14(-1.94%) |
Mar 18, 2004 | 57.73 | 59.06 | 57.71 | 58.78 | 2,191,121 | +0.39(+0.67%) |
Mar 17, 2004 | 58.08 | 58.70 | 57.63 | 58.39 | 1,998,082 | +0.49(+0.84%) |
Mar 16, 2004 | 58.32 | 58.36 | 57.49 | 57.91 | 2,627,311 | -0.03(-0.05%) |
Mar 15, 2004 | 58.52 | 58.52 | 57.73 | 57.94 | 2,498,953 | -0.58(-0.99%) |
Mar 12, 2004 | 57.41 | 58.65 | 57.40 | 58.52 | 2,202,550 | +1.31(+2.28%) |
Mar 11, 2004 | 58.72 | 58.73 | 57.14 | 57.22 | 3,386,153 | -1.58(-2.68%) |
Mar 10, 2004 | 59.60 | 59.81 | 58.72 | 58.79 | 5,801,210 | +0.82(+1.41%) |
Mar 09, 2004 | 59.25 | 59.59 | 57.73 | 57.97 | 3,374,221 | -1.27(-2.15%) |
Mar 08, 2004 | 59.18 | 59.72 | 57.96 | 59.25 | 3,898,830 | +0.50(+0.85%) |
Mar 05, 2004 | 57.92 | 58.92 | 57.53 | 58.74 | 2,750,394 | +0.30(+0.52%) |
Mar 04, 2004 | 57.77 | 58.51 | 56.74 | 58.44 | 2,823,113 | +1.67(+2.95%) |
Mar 03, 2004 | 56.27 | 56.85 | 56.21 | 56.77 | 1,821,245 | +0.24(+0.42%) |
Mar 02, 2004 | 56.53 | 57.01 | 56.36 | 56.53 | 1,948,598 | -0.18(-0.31%) |