Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 40.86 | 40.92 | 40.67 | 40.69 | 8,441,734 | -0.18(-0.43%) |
May 27, 2004 | 40.52 | 41.17 | 40.52 | 40.86 | 13,515,595 | +0.50(+1.25%) |
May 26, 2004 | 40.30 | 40.50 | 40.08 | 40.36 | 9,144,128 | -0.15(-0.38%) |
May 25, 2004 | 40.04 | 40.58 | 39.80 | 40.51 | 11,734,957 | +0.37(+0.91%) |
May 24, 2004 | 40.35 | 40.65 | 39.75 | 40.15 | 13,080,161 | -0.07(-0.18%) |
May 21, 2004 | 40.15 | 40.67 | 40.04 | 40.22 | 11,759,749 | +0.18(+0.46%) |
May 20, 2004 | 39.99 | 40.18 | 39.46 | 40.04 | 10,203,060 | +0.04(+0.11%) |
May 19, 2004 | 40.61 | 40.94 | 39.97 | 39.99 | 14,437,008 | -0.31(-0.78%) |
May 18, 2004 | 40.19 | 40.62 | 40.16 | 40.31 | 12,122,862 | +0.37(+0.93%) |
May 17, 2004 | 39.90 | 40.34 | 39.53 | 39.94 | 11,549,496 | -0.26(-0.65%) |
May 14, 2004 | 40.37 | 40.67 | 39.91 | 40.20 | 11,743,449 | -0.14(-0.34%) |
May 13, 2004 | 40.20 | 40.61 | 39.28 | 40.34 | 18,109,232 | +0.14(+0.35%) |
May 12, 2004 | 39.50 | 40.22 | 39.02 | 40.20 | 16,851,554 | +0.39(+0.97%) |
May 11, 2004 | 40.31 | 40.65 | 39.58 | 39.81 | 13,214,941 | -0.50(-1.25%) |
May 10, 2004 | 39.06 | 40.41 | 39.06 | 40.31 | 19,497,856 | +0.96(+2.45%) |
May 07, 2004 | 39.75 | 40.22 | 39.13 | 39.35 | 19,080,366 | -0.50(-1.25%) |
May 06, 2004 | 40.74 | 40.74 | 39.73 | 39.85 | 21,949,248 | -0.93(-2.29%) |
May 05, 2004 | 40.81 | 41.14 | 40.77 | 40.78 | 12,006,162 | -0.10(-0.25%) |
May 04, 2004 | 41.32 | 41.44 | 40.56 | 40.88 | 17,480,530 | -0.39(-0.95%) |
May 03, 2004 | 41.61 | 41.99 | 40.94 | 41.28 | 15,332,669 | -0.34(-0.81%) |
Apr 30, 2004 | 42.18 | 42.38 | 41.52 | 41.61 | 11,695,235 | -0.42(-0.99%) |
Apr 29, 2004 | 42.40 | 42.60 | 41.61 | 42.03 | 11,902,474 | -0.30(-0.71%) |
Apr 28, 2004 | 42.50 | 42.87 | 42.26 | 42.33 | 11,674,689 | -0.45(-1.06%) |
Apr 27, 2004 | 42.45 | 43.13 | 42.45 | 42.78 | 11,797,553 | +0.34(+0.79%) |
Apr 26, 2004 | 42.91 | 43.18 | 42.32 | 42.45 | 9,611,477 | -0.61(-1.41%) |
Apr 23, 2004 | 42.51 | 43.16 | 42.40 | 43.05 | 8,761,564 | +0.27(+0.63%) |
Apr 22, 2004 | 42.53 | 42.86 | 42.14 | 42.78 | 13,786,390 | +0.18(+0.43%) |
Apr 21, 2004 | 41.76 | 42.77 | 41.76 | 42.60 | 8,958,804 | +0.18(+0.43%) |
Apr 20, 2004 | 42.71 | 43.18 | 42.42 | 42.42 | 11,182,822 | -0.20(-0.46%) |
Apr 19, 2004 | 42.34 | 42.86 | 42.30 | 42.61 | 9,952,127 | -0.05(-0.12%) |
Apr 16, 2004 | 42.49 | 42.86 | 42.15 | 42.67 | 12,122,314 | +0.47(+1.12%) |
Apr 15, 2004 | 41.93 | 42.42 | 41.69 | 42.19 | 11,892,749 | +0.27(+0.64%) |
Apr 14, 2004 | 41.23 | 41.97 | 41.17 | 41.92 | 13,793,375 | +0.69(+1.68%) |
Apr 13, 2004 | 41.91 | 42.05 | 41.13 | 41.23 | 18,008,968 | -0.64(-1.52%) |
Apr 12, 2004 | 41.47 | 41.93 | 41.47 | 41.86 | 9,809,675 | +0.47(+1.15%) |
Apr 08, 2004 | 42.34 | 42.42 | 40.99 | 41.39 | 20,170,390 | -0.94(-2.22%) |
Apr 07, 2004 | 42.86 | 42.92 | 42.31 | 42.33 | 14,224,838 | -0.76(-1.76%) |
Apr 06, 2004 | 42.71 | 43.13 | 42.64 | 43.09 | 9,454,096 | +0.28(+0.65%) |
Apr 05, 2004 | 42.75 | 43.28 | 42.45 | 42.81 | 11,534,977 | +0.03(+0.07%) |
Apr 02, 2004 | 43.07 | 43.91 | 42.56 | 42.78 | 14,553,434 | +0.18(+0.43%) |
Apr 01, 2004 | 42.89 | 43.58 | 42.42 | 42.60 | 19,853,300 | -0.98(-2.24%) |
Mar 31, 2004 | 43.68 | 43.86 | 43.44 | 43.58 | 11,604,285 | -0.23(-0.52%) |
Mar 30, 2004 | 43.73 | 43.98 | 43.67 | 43.80 | 8,862,513 | -0.09(-0.22%) |
Mar 29, 2004 | 43.55 | 44.13 | 43.53 | 43.90 | 11,533,608 | +0.53(+1.21%) |
Mar 26, 2004 | 43.59 | 43.78 | 43.29 | 43.37 | 9,406,703 | -0.30(-0.69%) |
Mar 25, 2004 | 43.26 | 43.78 | 43.19 | 43.67 | 15,126,937 | +0.91(+2.12%) |
Mar 24, 2004 | 42.56 | 43.38 | 42.47 | 42.77 | 13,053,862 | +0.27(+0.64%) |
Mar 23, 2004 | 42.46 | 42.93 | 42.29 | 42.50 | 12,772,658 | +0.08(+0.19%) |
Mar 22, 2004 | 42.56 | 42.71 | 42.02 | 42.42 | 12,433,241 | -0.37(-0.85%) |
Mar 19, 2004 | 42.96 | 43.15 | 42.69 | 42.78 | 12,279,969 | -0.25(-0.58%) |
Mar 18, 2004 | 42.45 | 43.21 | 42.32 | 43.03 | 12,423,927 | +0.43(+1.01%) |
Mar 17, 2004 | 42.32 | 43.17 | 42.32 | 42.60 | 10,931,752 | +0.28(+0.66%) |
Mar 16, 2004 | 42.49 | 42.62 | 41.81 | 42.32 | 10,938,600 | +0.05(+0.12%) |
Mar 15, 2004 | 42.38 | 42.92 | 42.10 | 42.27 | 14,792,861 | -0.42(-0.99%) |
Mar 12, 2004 | 42.34 | 42.72 | 42.27 | 42.69 | 12,606,511 | +0.42(+1.00%) |
Mar 11, 2004 | 42.57 | 42.95 | 42.05 | 42.27 | 20,437,074 | -0.63(-1.46%) |
Mar 10, 2004 | 43.77 | 43.99 | 42.85 | 42.90 | 18,836,006 | -1.11(-2.52%) |
Mar 09, 2004 | 43.95 | 44.43 | 43.85 | 44.01 | 13,378,486 | -0.13(-0.30%) |
Mar 08, 2004 | 43.84 | 44.52 | 43.82 | 44.14 | 11,064,341 | +0.16(+0.37%) |
Mar 05, 2004 | 44.39 | 44.40 | 43.95 | 43.98 | 13,510,664 | -0.59(-1.33%) |
Mar 04, 2004 | 44.40 | 44.76 | 43.88 | 44.57 | 15,285,550 | +0.50(+1.14%) |
Mar 03, 2004 | 43.48 | 44.24 | 43.42 | 44.07 | 13,707,904 | +0.59(+1.36%) |
Mar 02, 2004 | 44.10 | 44.10 | 43.42 | 43.48 | 14,754,509 | -0.66(-1.49%) |