Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 39.38 | 39.40 | 38.89 | 39.04 | 7,752,865 | -0.20(-0.51%) |
May 27, 2004 | 39.18 | 39.35 | 38.86 | 39.24 | 15,135,119 | +0.15(+0.38%) |
May 26, 2004 | 38.93 | 39.16 | 38.65 | 39.09 | 11,297,289 | +0.10(+0.26%) |
May 25, 2004 | 38.17 | 38.99 | 38.11 | 38.99 | 13,259,080 | +0.77(+2.02%) |
May 24, 2004 | 38.68 | 38.76 | 38.01 | 38.22 | 12,836,484 | -0.25(-0.65%) |
May 21, 2004 | 38.60 | 38.77 | 38.11 | 38.47 | 13,187,060 | +0.25(+0.65%) |
May 20, 2004 | 39.04 | 39.13 | 38.09 | 38.22 | 21,648,362 | -0.68(-1.74%) |
May 19, 2004 | 40.19 | 40.33 | 38.82 | 38.90 | 15,008,313 | -1.03(-2.59%) |
May 18, 2004 | 40.53 | 40.58 | 39.43 | 39.93 | 12,329,538 | -0.34(-0.83%) |
May 17, 2004 | 39.97 | 40.53 | 39.86 | 40.27 | 9,748,425 | -0.23(-0.56%) |
May 14, 2004 | 40.69 | 41.11 | 40.25 | 40.49 | 10,223,845 | -0.33(-0.80%) |
May 13, 2004 | 40.64 | 41.25 | 40.52 | 40.82 | 9,536,147 | -0.10(-0.24%) |
May 12, 2004 | 40.57 | 41.01 | 39.84 | 40.92 | 16,460,635 | +0.19(+0.47%) |
May 11, 2004 | 40.96 | 41.12 | 40.43 | 40.73 | 10,116,235 | -0.11(-0.26%) |
May 10, 2004 | 40.32 | 41.30 | 39.82 | 40.84 | 15,708,902 | +0.19(+0.47%) |
May 07, 2004 | 41.01 | 42.07 | 40.64 | 40.64 | 10,802,112 | -0.59(-1.44%) |
May 06, 2004 | 41.40 | 41.66 | 40.77 | 41.24 | 9,674,723 | -0.48(-1.15%) |
May 05, 2004 | 41.24 | 41.96 | 40.99 | 41.71 | 11,943,513 | +0.54(+1.30%) |
May 04, 2004 | 41.52 | 41.61 | 40.77 | 41.18 | 13,876,860 | -0.17(-0.41%) |
May 03, 2004 | 41.04 | 41.68 | 40.57 | 41.35 | 13,612,037 | +1.09(+2.71%) |
Apr 30, 2004 | 41.64 | 41.68 | 40.15 | 40.26 | 14,726,675 | -1.22(-2.94%) |
Apr 29, 2004 | 41.92 | 42.39 | 41.14 | 41.48 | 12,193,203 | -0.36(-0.87%) |
Apr 28, 2004 | 42.44 | 42.69 | 41.79 | 41.84 | 13,716,845 | -0.93(-2.17%) |
Apr 27, 2004 | 42.36 | 42.81 | 41.93 | 42.77 | 14,338,409 | +0.62(+1.47%) |
Apr 26, 2004 | 42.15 | 42.53 | 41.78 | 42.15 | 12,887,908 | +0.54(+1.29%) |
Apr 23, 2004 | 41.93 | 42.09 | 41.44 | 41.61 | 21,604,084 | +0.84(+2.05%) |
Apr 22, 2004 | 40.82 | 41.20 | 40.18 | 40.78 | 25,882,586 | +0.09(+0.23%) |
Apr 21, 2004 | 42.09 | 42.19 | 40.54 | 40.69 | 30,827,488 | -1.11(-2.66%) |
Apr 20, 2004 | 43.18 | 43.18 | 41.76 | 41.80 | 13,112,797 | -1.33(-3.08%) |
Apr 19, 2004 | 42.93 | 43.23 | 42.79 | 43.13 | 10,037,208 | +0.21(+0.48%) |
Apr 16, 2004 | 42.84 | 43.39 | 42.82 | 42.92 | 12,692,864 | -0.16(-0.36%) |
Apr 15, 2004 | 42.53 | 43.28 | 42.17 | 43.08 | 16,597,951 | +0.93(+2.20%) |
Apr 14, 2004 | 41.79 | 42.50 | 41.66 | 42.15 | 13,187,900 | +0.33(+0.78%) |
Apr 13, 2004 | 42.12 | 42.40 | 41.78 | 41.82 | 12,431,964 | -0.18(-0.42%) |
Apr 12, 2004 | 41.74 | 42.09 | 41.62 | 42.00 | 6,703,662 | +0.39(+0.94%) |
Apr 08, 2004 | 41.83 | 41.98 | 41.39 | 41.61 | 9,362,681 | +0.21(+0.50%) |
Apr 07, 2004 | 42.01 | 42.06 | 41.39 | 41.40 | 13,134,936 | -0.53(-1.26%) |
Apr 06, 2004 | 42.41 | 42.54 | 41.91 | 41.93 | 11,327,414 | -0.67(-1.57%) |
Apr 05, 2004 | 42.46 | 42.70 | 42.26 | 42.60 | 10,120,158 | +0.13(+0.30%) |
Apr 02, 2004 | 42.54 | 42.58 | 41.81 | 42.47 | 13,007,849 | +0.62(+1.48%) |
Apr 01, 2004 | 41.53 | 42.04 | 41.50 | 41.85 | 12,397,775 | +0.35(+0.84%) |
Mar 31, 2004 | 41.97 | 42.11 | 41.47 | 41.50 | 15,411,572 | -0.62(-1.47%) |
Mar 30, 2004 | 42.56 | 42.68 | 41.89 | 42.12 | 12,404,781 | -0.38(-0.89%) |
Mar 29, 2004 | 41.33 | 42.85 | 41.29 | 42.50 | 16,331,026 | +1.04(+2.51%) |
Mar 26, 2004 | 42.16 | 42.29 | 41.43 | 41.46 | 13,401,720 | -0.67(-1.59%) |
Mar 25, 2004 | 41.66 | 42.43 | 41.32 | 42.13 | 15,760,045 | +0.61(+1.46%) |
Mar 24, 2004 | 41.42 | 42.01 | 41.35 | 41.52 | 24,260,160 | +0.25(+0.61%) |
Mar 23, 2004 | 43.31 | 43.37 | 41.24 | 41.27 | 26,700,034 | -1.63(-3.79%) |
Mar 22, 2004 | 43.43 | 43.76 | 42.82 | 42.90 | 13,169,124 | -0.60(-1.38%) |
Mar 19, 2004 | 43.84 | 44.28 | 43.48 | 43.50 | 13,862,848 | -0.16(-0.38%) |
Mar 18, 2004 | 43.63 | 44.11 | 43.39 | 43.66 | 12,141,780 | -0.09(-0.20%) |
Mar 17, 2004 | 42.26 | 43.94 | 42.22 | 43.75 | 18,574,874 | +1.61(+3.81%) |
Mar 16, 2004 | 42.67 | 42.84 | 41.71 | 42.14 | 15,146,329 | -0.31(-0.72%) |
Mar 15, 2004 | 43.28 | 43.32 | 42.17 | 42.45 | 15,460,053 | -0.98(-2.25%) |
Mar 12, 2004 | 43.14 | 43.64 | 42.73 | 43.43 | 12,135,474 | +0.46(+1.08%) |
Mar 11, 2004 | 43.28 | 44.17 | 42.85 | 42.96 | 14,115,201 | -0.60(-1.38%) |
Mar 10, 2004 | 44.79 | 44.88 | 43.36 | 43.56 | 16,303,843 | -1.23(-2.74%) |
Mar 09, 2004 | 44.71 | 45.14 | 44.50 | 44.79 | 11,012,709 | +0.21(+0.48%) |
Mar 08, 2004 | 45.13 | 45.22 | 44.48 | 44.58 | 11,526,662 | -0.56(-1.25%) |
Mar 05, 2004 | 44.51 | 45.67 | 44.51 | 45.14 | 14,122,487 | +0.26(+0.57%) |
Mar 04, 2004 | 44.82 | 45.17 | 44.51 | 44.88 | 11,979,523 | -0.11(-0.24%) |
Mar 03, 2004 | 45.18 | 45.28 | 44.66 | 44.99 | 11,692,702 | -0.36(-0.79%) |
Mar 02, 2004 | 45.92 | 46.28 | 45.32 | 45.35 | 11,954,302 | -0.51(-1.11%) |