Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 48.25 | 48.25 | 47.75 | 48.17 | 87,300 | +0.17(+0.35%) |
May 27, 2004 | 47.85 | 48.25 | 47.60 | 48.00 | 131,800 | +0.45(+0.95%) |
May 26, 2004 | 47.55 | 47.64 | 47.40 | 47.55 | 108,300 | +0.06(+0.13%) |
May 25, 2004 | 47.54 | 47.60 | 47.40 | 47.49 | 121,200 | -0.03(-0.06%) |
May 24, 2004 | 47.31 | 47.55 | 47.25 | 47.52 | 115,800 | -0.04(-0.08%) |
May 21, 2004 | 47.20 | 47.57 | 47.00 | 47.56 | 275,700 | +0.36(+0.76%) |
May 20, 2004 | 47.40 | 47.45 | 47.20 | 47.20 | 1,046,200 | -0.40(-0.84%) |
May 19, 2004 | 48.25 | 48.69 | 47.60 | 47.60 | 164,700 | -0.67(-1.39%) |
May 18, 2004 | 49.35 | 49.36 | 48.27 | 48.27 | 129,500 | -1.47(-2.96%) |
May 17, 2004 | 50.25 | 50.25 | 49.55 | 49.74 | 39,900 | -0.29(-0.58%) |
May 14, 2004 | 49.95 | 50.07 | 49.80 | 50.03 | 28,100 | +0.32(+0.64%) |
May 13, 2004 | 49.45 | 50.23 | 49.40 | 49.71 | 47,100 | +0.31(+0.63%) |
May 12, 2004 | 49.25 | 49.85 | 48.93 | 49.40 | 57,500 | +0.26(+0.53%) |
May 11, 2004 | 47.88 | 49.45 | 47.88 | 49.14 | 68,800 | +1.29(+2.70%) |
May 10, 2004 | 50.00 | 50.00 | 46.60 | 47.85 | 234,200 | -3.06(-6.01%) |
May 07, 2004 | 52.20 | 52.20 | 50.33 | 50.91 | 64,200 | -1.45(-2.77%) |
May 06, 2004 | 53.25 | 53.25 | 52.12 | 52.36 | 34,400 | -0.89(-1.67%) |
May 05, 2004 | 52.60 | 53.25 | 51.67 | 53.25 | 63,600 | +0.52(+0.99%) |
May 04, 2004 | 52.00 | 52.73 | 51.56 | 52.73 | 41,800 | +1.17(+2.27%) |
May 03, 2004 | 51.95 | 52.35 | 51.52 | 51.56 | 66,200 | -0.20(-0.39%) |
Apr 30, 2004 | 52.60 | 52.85 | 51.70 | 51.76 | 81,700 | -0.84(-1.60%) |
Apr 29, 2004 | 52.85 | 53.70 | 52.05 | 52.60 | 92,300 | -1.85(-3.40%) |
Apr 28, 2004 | 53.95 | 54.75 | 53.85 | 54.45 | 67,800 | +0.70(+1.30%) |
Apr 27, 2004 | 54.00 | 54.02 | 53.41 | 53.75 | 50,000 | +0.85(+1.61%) |
Apr 26, 2004 | 52.80 | 53.50 | 52.80 | 52.90 | 41,300 | +0.23(+0.44%) |
Apr 23, 2004 | 52.55 | 52.94 | 52.20 | 52.67 | 31,100 | -0.03(-0.06%) |
Apr 22, 2004 | 52.03 | 52.70 | 52.00 | 52.70 | 70,400 | +0.58(+1.11%) |
Apr 21, 2004 | 52.85 | 52.85 | 52.00 | 52.12 | 32,400 | -0.73(-1.38%) |
Apr 20, 2004 | 53.70 | 53.90 | 52.85 | 52.85 | 63,000 | -0.98(-1.82%) |
Apr 19, 2004 | 53.99 | 53.99 | 53.60 | 53.83 | 34,500 | -0.07(-0.13%) |
Apr 16, 2004 | 53.50 | 53.99 | 53.30 | 53.90 | 65,300 | +1.11(+2.10%) |
Apr 15, 2004 | 51.05 | 52.79 | 50.85 | 52.79 | 102,900 | +1.53(+2.98%) |
Apr 14, 2004 | 52.35 | 52.35 | 50.40 | 51.26 | 188,500 | -1.34(-2.55%) |
Apr 13, 2004 | 54.10 | 54.10 | 52.46 | 52.60 | 85,500 | -1.50(-2.77%) |
Apr 12, 2004 | 54.45 | 54.56 | 54.00 | 54.10 | 40,600 | -0.35(-0.64%) |
Apr 08, 2004 | 54.75 | 54.75 | 54.40 | 54.45 | 33,500 | -0.30(-0.55%) |
Apr 07, 2004 | 54.60 | 54.94 | 54.15 | 54.75 | 30,900 | +0.20(+0.37%) |
Apr 06, 2004 | 53.80 | 54.55 | 53.26 | 54.55 | 48,100 | +0.50(+0.93%) |
Apr 05, 2004 | 54.40 | 54.60 | 53.72 | 54.05 | 55,600 | -0.55(-1.01%) |
Apr 02, 2004 | 55.50 | 55.62 | 54.55 | 54.60 | 51,900 | -0.90(-1.62%) |
Apr 01, 2004 | 55.00 | 55.50 | 54.84 | 55.50 | 24,700 | +0.60(+1.09%) |
Mar 31, 2004 | 55.20 | 55.45 | 54.78 | 54.90 | 53,400 | -0.45(-0.81%) |
Mar 30, 2004 | 53.80 | 55.91 | 53.80 | 55.35 | 70,700 | +1.55(+2.88%) |
Mar 29, 2004 | 53.75 | 54.45 | 53.65 | 53.80 | 40,100 | +0.02(+0.04%) |
Mar 26, 2004 | 53.34 | 53.98 | 53.34 | 53.78 | 29,600 | +0.44(+0.82%) |
Mar 25, 2004 | 53.70 | 53.75 | 53.30 | 53.34 | 61,200 | -0.64(-1.19%) |
Mar 24, 2004 | 54.20 | 54.30 | 53.90 | 53.98 | 39,900 | -0.16(-0.30%) |
Mar 23, 2004 | 54.44 | 54.70 | 54.13 | 54.14 | 66,300 | -0.30(-0.55%) |
Mar 22, 2004 | 55.40 | 55.40 | 54.29 | 54.44 | 31,500 | -0.85(-1.54%) |
Mar 19, 2004 | 55.03 | 55.50 | 55.03 | 55.29 | 28,400 | +0.26(+0.47%) |
Mar 18, 2004 | 54.97 | 55.21 | 54.40 | 55.03 | 55,300 | -0.04(-0.07%) |
Mar 17, 2004 | 54.45 | 55.43 | 54.03 | 55.07 | 58,400 | +0.65(+1.19%) |
Mar 16, 2004 | 54.25 | 54.98 | 54.15 | 54.42 | 40,100 | +0.42(+0.78%) |
Mar 15, 2004 | 54.95 | 55.00 | 53.85 | 54.00 | 71,300 | -0.80(-1.46%) |
Mar 12, 2004 | 53.50 | 54.85 | 53.36 | 54.80 | 56,100 | +1.37(+2.56%) |
Mar 11, 2004 | 53.60 | 54.10 | 53.05 | 53.43 | 54,600 | -0.34(-0.63%) |
Mar 10, 2004 | 54.50 | 54.55 | 53.28 | 53.77 | 92,300 | -0.83(-1.52%) |
Mar 09, 2004 | 54.80 | 55.39 | 54.60 | 54.60 | 82,900 | -0.45(-0.82%) |
Mar 08, 2004 | 54.86 | 55.43 | 54.85 | 55.05 | 91,400 | +0.21(+0.38%) |
Mar 05, 2004 | 53.70 | 55.00 | 53.64 | 54.84 | 107,300 | +1.28(+2.39%) |
Mar 04, 2004 | 53.47 | 53.80 | 53.23 | 53.56 | 71,800 | +0.11(+0.21%) |
Mar 03, 2004 | 52.60 | 53.60 | 52.60 | 53.45 | 61,600 | +0.54(+1.02%) |
Mar 02, 2004 | 52.52 | 53.20 | 52.33 | 52.91 | 80,100 | +0.64(+1.22%) |