Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 56.02 | 56.34 | 55.82 | 56.03 | 1,223,360 | +0.06(+0.10%) |
May 27, 2004 | 55.30 | 56.24 | 55.30 | 55.97 | 2,740,838 | +0.78(+1.41%) |
May 26, 2004 | 55.34 | 55.77 | 54.94 | 55.19 | 1,752,320 | -0.18(-0.33%) |
May 25, 2004 | 53.83 | 55.53 | 53.40 | 55.38 | 3,425,985 | +1.52(+2.82%) |
May 24, 2004 | 54.06 | 54.10 | 53.27 | 53.86 | 1,821,723 | +0.14(+0.27%) |
May 21, 2004 | 53.66 | 54.10 | 53.53 | 53.71 | 1,741,316 | +0.23(+0.43%) |
May 20, 2004 | 52.84 | 53.76 | 52.79 | 53.48 | 2,148,853 | +0.70(+1.33%) |
May 19, 2004 | 53.07 | 54.15 | 52.72 | 52.78 | 2,892,773 | +0.23(+0.44%) |
May 18, 2004 | 51.91 | 52.62 | 51.87 | 52.55 | 2,127,219 | +0.84(+1.62%) |
May 17, 2004 | 51.82 | 52.06 | 51.52 | 51.71 | 2,118,841 | -0.94(-1.79%) |
May 14, 2004 | 52.51 | 53.10 | 52.29 | 52.65 | 1,897,128 | +0.22(+0.41%) |
May 13, 2004 | 51.58 | 52.90 | 51.38 | 52.44 | 3,926,558 | +0.78(+1.52%) |
May 12, 2004 | 51.26 | 51.79 | 50.81 | 51.65 | 4,257,065 | +0.95(+1.88%) |
May 11, 2004 | 49.86 | 50.88 | 49.71 | 50.70 | 3,855,280 | +1.41(+2.86%) |
May 10, 2004 | 50.86 | 50.98 | 48.90 | 49.29 | 5,852,823 | -1.86(-3.63%) |
May 07, 2004 | 52.30 | 52.82 | 50.98 | 51.15 | 4,809,784 | -2.02(-3.79%) |
May 06, 2004 | 53.28 | 53.39 | 52.63 | 53.16 | 2,723,206 | -0.39(-0.73%) |
May 05, 2004 | 53.43 | 54.27 | 53.30 | 53.55 | 2,373,317 | +0.13(+0.24%) |
May 04, 2004 | 52.52 | 53.94 | 52.45 | 53.43 | 2,951,921 | +0.95(+1.81%) |
May 03, 2004 | 52.30 | 52.88 | 51.58 | 52.48 | 2,772,725 | +0.07(+0.14%) |
Apr 30, 2004 | 52.98 | 53.23 | 52.01 | 52.40 | 1,738,940 | -0.43(-0.82%) |
Apr 29, 2004 | 53.30 | 54.18 | 52.48 | 52.84 | 2,757,844 | -0.26(-0.50%) |
Apr 28, 2004 | 54.59 | 54.59 | 52.90 | 53.10 | 3,292,932 | -1.62(-2.97%) |
Apr 27, 2004 | 54.30 | 55.86 | 54.30 | 54.72 | 3,052,586 | +0.60(+1.11%) |
Apr 26, 2004 | 55.18 | 55.26 | 53.75 | 54.12 | 4,353,728 | -0.94(-1.70%) |
Apr 23, 2004 | 56.38 | 56.44 | 54.94 | 55.06 | 3,954,694 | -1.44(-2.55%) |
Apr 22, 2004 | 56.63 | 57.30 | 54.62 | 56.50 | 9,556,293 | -0.62(-1.09%) |
Apr 21, 2004 | 57.56 | 57.56 | 55.44 | 57.12 | 4,078,994 | -0.44(-0.76%) |
Apr 20, 2004 | 58.99 | 59.49 | 57.53 | 57.56 | 2,427,213 | -1.43(-2.43%) |
Apr 19, 2004 | 58.95 | 58.99 | 58.14 | 58.99 | 2,533,380 | +0.04(+0.07%) |
Apr 16, 2004 | 57.62 | 58.95 | 56.95 | 58.95 | 3,570,542 | +1.59(+2.77%) |
Apr 15, 2004 | 58.58 | 58.61 | 56.78 | 57.36 | 4,489,407 | -1.14(-1.94%) |
Apr 14, 2004 | 59.78 | 59.86 | 57.93 | 58.50 | 2,956,423 | -1.56(-2.60%) |
Apr 13, 2004 | 61.90 | 61.90 | 59.66 | 60.06 | 2,715,828 | -1.94(-3.12%) |
Apr 12, 2004 | 61.06 | 62.11 | 61.03 | 61.99 | 2,620,790 | +1.69(+2.80%) |
Apr 08, 2004 | 60.66 | 61.24 | 59.94 | 60.30 | 1,539,361 | -0.36(-0.59%) |
Apr 07, 2004 | 61.42 | 61.42 | 60.06 | 60.66 | 1,681,042 | -0.77(-1.25%) |
Apr 06, 2004 | 60.62 | 61.70 | 60.38 | 61.43 | 1,946,772 | +0.50(+0.81%) |
Apr 05, 2004 | 59.98 | 61.14 | 59.66 | 60.94 | 3,155,377 | +0.97(+1.61%) |
Apr 02, 2004 | 61.82 | 61.83 | 59.38 | 59.97 | 3,006,068 | -0.81(-1.33%) |
Apr 01, 2004 | 61.58 | 61.73 | 60.02 | 60.78 | 2,052,689 | +0.46(+0.76%) |
Mar 31, 2004 | 60.90 | 61.02 | 60.13 | 60.32 | 2,422,211 | -0.28(-0.46%) |
Mar 30, 2004 | 59.73 | 61.34 | 59.42 | 60.60 | 4,009,966 | +0.87(+1.46%) |
Mar 29, 2004 | 59.12 | 59.98 | 58.94 | 59.73 | 1,817,846 | +0.83(+1.41%) |
Mar 26, 2004 | 57.71 | 59.47 | 57.52 | 58.90 | 2,449,722 | +1.16(+2.01%) |
Mar 25, 2004 | 57.59 | 57.96 | 57.10 | 57.74 | 2,630,044 | +0.57(+0.99%) |
Mar 24, 2004 | 57.18 | 57.46 | 55.98 | 57.17 | 3,926,683 | -0.21(-0.36%) |
Mar 23, 2004 | 57.58 | 57.93 | 57.07 | 57.38 | 1,992,916 | +0.04(+0.07%) |
Mar 22, 2004 | 57.86 | 57.86 | 56.54 | 57.34 | 2,766,723 | -0.56(-0.97%) |
Mar 19, 2004 | 58.70 | 59.37 | 57.74 | 57.90 | 2,317,795 | -1.14(-1.94%) |
Mar 18, 2004 | 57.98 | 59.31 | 57.96 | 59.04 | 2,181,616 | +0.39(+0.67%) |
Mar 17, 2004 | 58.34 | 58.95 | 57.88 | 58.65 | 1,989,414 | +0.49(+0.84%) |
Mar 16, 2004 | 58.58 | 58.62 | 57.75 | 58.16 | 2,615,913 | -0.03(-0.05%) |
Mar 15, 2004 | 58.78 | 58.78 | 57.98 | 58.19 | 2,488,112 | -0.58(-0.99%) |
Mar 12, 2004 | 57.66 | 58.90 | 57.65 | 58.78 | 2,192,995 | +1.31(+2.28%) |
Mar 11, 2004 | 58.98 | 58.98 | 57.39 | 57.47 | 3,371,463 | -1.58(-2.68%) |
Mar 10, 2004 | 59.86 | 60.07 | 58.98 | 59.05 | 5,776,043 | +0.82(+1.41%) |
Mar 09, 2004 | 59.51 | 59.85 | 57.98 | 58.22 | 3,359,583 | -1.28(-2.15%) |
Mar 08, 2004 | 59.44 | 59.98 | 58.22 | 59.50 | 3,881,916 | +0.50(+0.85%) |
Mar 05, 2004 | 58.18 | 59.18 | 57.79 | 59.00 | 2,738,462 | +0.30(+0.52%) |
Mar 04, 2004 | 58.02 | 58.76 | 56.99 | 58.70 | 2,810,865 | +1.68(+2.95%) |
Mar 03, 2004 | 56.51 | 57.10 | 56.46 | 57.02 | 1,813,344 | +0.24(+0.42%) |
Mar 02, 2004 | 56.78 | 57.26 | 56.60 | 56.78 | 1,940,145 | -0.18(-0.31%) |