Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 42.05 | 42.38 | 42.02 | 42.30 | 1,616,900 | +0.26(+0.62%) |
May 27, 2004 | 41.52 | 42.21 | 41.45 | 42.05 | 2,717,800 | +0.63(+1.52%) |
May 26, 2004 | 42.00 | 42.00 | 41.41 | 41.41 | 3,296,000 | -0.58(-1.38%) |
May 25, 2004 | 41.35 | 42.12 | 41.22 | 41.99 | 2,296,600 | +0.63(+1.54%) |
May 24, 2004 | 40.92 | 41.47 | 40.66 | 41.36 | 2,160,000 | +0.58(+1.42%) |
May 21, 2004 | 40.80 | 40.92 | 40.34 | 40.78 | 2,448,100 | +0.03(+0.07%) |
May 20, 2004 | 41.02 | 41.11 | 40.44 | 40.75 | 1,666,700 | -0.23(-0.55%) |
May 19, 2004 | 41.15 | 41.67 | 40.94 | 40.98 | 2,079,100 | -0.15(-0.36%) |
May 18, 2004 | 41.05 | 41.16 | 40.85 | 41.12 | 2,293,700 | -0.05(-0.11%) |
May 17, 2004 | 41.25 | 41.40 | 40.75 | 41.17 | 2,376,800 | -0.45(-1.09%) |
May 14, 2004 | 41.75 | 41.92 | 41.41 | 41.62 | 2,667,600 | -0.10(-0.25%) |
May 13, 2004 | 42.00 | 42.10 | 41.50 | 41.73 | 2,877,600 | -0.52(-1.22%) |
May 12, 2004 | 41.48 | 42.45 | 41.16 | 42.24 | 3,063,600 | +0.67(+1.61%) |
May 11, 2004 | 41.58 | 41.63 | 41.33 | 41.58 | 2,259,600 | -0.06(-0.14%) |
May 10, 2004 | 42.08 | 42.20 | 41.41 | 41.63 | 2,696,600 | -0.96(-2.24%) |
May 07, 2004 | 42.75 | 43.17 | 42.50 | 42.59 | 2,108,400 | -0.26(-0.61%) |
May 06, 2004 | 42.88 | 43.27 | 42.77 | 42.85 | 1,781,800 | -0.21(-0.49%) |
May 05, 2004 | 42.95 | 43.19 | 42.73 | 43.06 | 2,277,800 | -0.12(-0.28%) |
May 04, 2004 | 43.30 | 43.48 | 43.02 | 43.18 | 2,625,900 | -0.30(-0.68%) |
May 03, 2004 | 43.27 | 43.50 | 43.13 | 43.48 | 2,293,900 | +0.34(+0.80%) |
Apr 30, 2004 | 43.54 | 43.75 | 43.09 | 43.13 | 2,285,800 | -0.36(-0.83%) |
Apr 29, 2004 | 44.42 | 44.66 | 43.15 | 43.49 | 2,475,400 | -1.04(-2.35%) |
Apr 28, 2004 | 44.90 | 44.90 | 44.42 | 44.53 | 2,116,300 | -0.44(-0.97%) |
Apr 27, 2004 | 44.75 | 45.03 | 44.65 | 44.97 | 2,305,300 | +0.22(+0.49%) |
Apr 26, 2004 | 44.60 | 44.87 | 44.42 | 44.75 | 2,159,600 | +0.28(+0.64%) |
Apr 23, 2004 | 44.02 | 44.50 | 43.40 | 44.47 | 2,388,700 | +0.62(+1.40%) |
Apr 22, 2004 | 42.63 | 44.17 | 42.60 | 43.85 | 3,468,200 | +1.34(+3.15%) |
Apr 21, 2004 | 42.62 | 43.02 | 42.10 | 42.51 | 5,523,500 | -1.23(-2.81%) |
Apr 20, 2004 | 44.08 | 44.43 | 43.52 | 43.74 | 1,455,500 | -0.36(-0.82%) |
Apr 19, 2004 | 44.22 | 44.30 | 43.73 | 44.10 | 1,080,300 | -0.26(-0.59%) |
Apr 16, 2004 | 44.05 | 44.38 | 43.88 | 44.36 | 1,579,000 | +0.29(+0.66%) |
Apr 15, 2004 | 44.21 | 44.23 | 43.52 | 44.07 | 1,582,600 | -0.02(-0.03%) |
Apr 14, 2004 | 43.77 | 44.33 | 43.73 | 44.09 | 1,770,900 | +0.05(+0.10%) |
Apr 13, 2004 | 44.80 | 44.86 | 44.00 | 44.04 | 2,044,000 | -0.55(-1.24%) |
Apr 12, 2004 | 44.98 | 45.03 | 44.58 | 44.59 | 2,101,600 | -0.30(-0.68%) |
Apr 08, 2004 | 45.49 | 45.66 | 44.59 | 44.90 | 2,177,700 | -0.20(-0.43%) |
Apr 07, 2004 | 44.75 | 45.35 | 44.52 | 45.09 | 3,701,600 | +0.22(+0.49%) |
Apr 06, 2004 | 44.50 | 44.95 | 44.15 | 44.88 | 1,649,000 | +0.26(+0.58%) |
Apr 05, 2004 | 44.10 | 44.77 | 44.05 | 44.62 | 1,931,200 | +0.75(+1.70%) |
Apr 02, 2004 | 43.55 | 44.09 | 43.55 | 43.87 | 2,077,000 | +0.58(+1.34%) |
Apr 01, 2004 | 43.20 | 43.60 | 43.10 | 43.29 | 2,001,900 | +0.14(+0.32%) |
Mar 31, 2004 | 42.85 | 43.51 | 42.38 | 43.15 | 2,843,200 | +0.27(+0.64%) |
Mar 30, 2004 | 42.95 | 43.05 | 42.38 | 42.88 | 2,742,700 | -0.05(-0.12%) |
Mar 29, 2004 | 43.30 | 43.55 | 42.85 | 42.92 | 2,158,700 | -0.23(-0.52%) |
Mar 26, 2004 | 42.77 | 43.45 | 42.73 | 43.15 | 2,325,700 | +0.20(+0.47%) |
Mar 25, 2004 | 42.41 | 42.95 | 42.12 | 42.95 | 2,353,100 | +0.93(+2.20%) |
Mar 24, 2004 | 42.27 | 42.38 | 41.75 | 42.02 | 2,972,000 | -0.16(-0.39%) |
Mar 23, 2004 | 42.73 | 42.74 | 42.17 | 42.19 | 2,590,800 | +0.02(+0.04%) |
Mar 22, 2004 | 42.70 | 42.73 | 41.91 | 42.17 | 3,355,000 | -0.53(-1.23%) |
Mar 19, 2004 | 43.91 | 43.91 | 42.66 | 42.70 | 4,588,100 | -1.21(-2.77%) |
Mar 18, 2004 | 44.05 | 44.38 | 43.82 | 43.91 | 2,461,200 | -0.48(-1.09%) |
Mar 17, 2004 | 44.33 | 44.66 | 44.00 | 44.40 | 1,598,300 | +0.38(+0.86%) |
Mar 16, 2004 | 44.40 | 44.50 | 43.52 | 44.02 | 2,595,100 | +0.07(+0.16%) |
Mar 15, 2004 | 44.50 | 44.71 | 43.88 | 43.95 | 3,380,200 | +0.28(+0.63%) |
Mar 12, 2004 | 42.95 | 43.81 | 42.94 | 43.67 | 2,291,300 | +0.86(+2.01%) |
Mar 11, 2004 | 43.20 | 43.82 | 42.75 | 42.81 | 3,447,000 | -0.73(-1.69%) |
Mar 10, 2004 | 44.12 | 44.20 | 43.49 | 43.55 | 3,989,700 | -0.83(-1.86%) |
Mar 09, 2004 | 44.92 | 45.12 | 44.22 | 44.38 | 2,558,700 | -0.85(-1.89%) |
Mar 08, 2004 | 45.17 | 45.75 | 45.09 | 45.23 | 2,229,500 | +0.28(+0.62%) |
Mar 05, 2004 | 44.85 | 45.28 | 44.77 | 44.95 | 2,124,800 | -0.16(-0.35%) |
Mar 04, 2004 | 44.95 | 45.25 | 44.84 | 45.11 | 2,090,400 | -0.15(-0.33%) |
Mar 03, 2004 | 44.77 | 45.44 | 44.75 | 45.26 | 2,500,300 | +0.11(+0.24%) |
Mar 02, 2004 | 45.65 | 45.77 | 45.04 | 45.15 | 3,324,000 | -0.95(-2.06%) |