Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 44.85 | 45.02 | 44.65 | 44.94 | 8,648,630 | +0.08(+0.18%) |
May 27, 2004 | 45.00 | 45.24 | 44.49 | 44.86 | 25,008,842 | +0.01(+0.03%) |
May 26, 2004 | 44.52 | 44.85 | 44.37 | 44.85 | 16,279,136 | +0.30(+0.68%) |
May 25, 2004 | 43.53 | 44.71 | 43.40 | 44.54 | 18,904,134 | +0.91(+2.09%) |
May 24, 2004 | 43.46 | 43.72 | 43.23 | 43.63 | 13,642,266 | +0.56(+1.30%) |
May 21, 2004 | 42.82 | 43.23 | 42.70 | 43.07 | 15,181,955 | +0.40(+0.94%) |
May 20, 2004 | 42.68 | 43.00 | 42.36 | 42.67 | 15,662,856 | +0.09(+0.20%) |
May 19, 2004 | 43.23 | 43.72 | 42.54 | 42.59 | 23,730,314 | -0.30(-0.71%) |
May 18, 2004 | 42.59 | 42.91 | 42.38 | 42.89 | 17,644,044 | +0.48(+1.13%) |
May 17, 2004 | 42.16 | 42.70 | 41.77 | 42.41 | 24,896,700 | -0.41(-0.95%) |
May 14, 2004 | 43.05 | 43.47 | 42.62 | 42.82 | 25,329,106 | -0.17(-0.39%) |
May 13, 2004 | 43.31 | 43.69 | 42.93 | 42.99 | 25,824,402 | -0.60(-1.37%) |
May 12, 2004 | 43.18 | 43.59 | 42.09 | 43.58 | 39,251,224 | +0.33(+0.76%) |
May 11, 2004 | 42.70 | 43.39 | 42.56 | 43.25 | 30,637,700 | +0.92(+2.18%) |
May 10, 2004 | 42.76 | 43.06 | 42.03 | 42.33 | 41,866,624 | -0.76(-1.77%) |
May 07, 2004 | 44.03 | 44.80 | 43.10 | 43.10 | 27,179,714 | -1.26(-2.85%) |
May 06, 2004 | 44.69 | 44.69 | 43.83 | 44.36 | 27,942,486 | -0.66(-1.46%) |
May 05, 2004 | 44.98 | 45.29 | 44.85 | 45.02 | 11,422,648 | +0.20(+0.44%) |
May 04, 2004 | 44.60 | 45.50 | 44.52 | 44.82 | 18,553,310 | +0.25(+0.56%) |
May 03, 2004 | 44.19 | 44.89 | 44.14 | 44.57 | 18,473,244 | +0.58(+1.31%) |
Apr 30, 2004 | 44.98 | 45.06 | 43.99 | 43.99 | 23,874,786 | -0.73(-1.63%) |
Apr 29, 2004 | 45.65 | 45.88 | 44.44 | 44.72 | 20,318,800 | -0.91(-1.99%) |
Apr 28, 2004 | 46.38 | 46.44 | 45.37 | 45.63 | 19,387,308 | -0.97(-2.09%) |
Apr 27, 2004 | 46.72 | 47.00 | 46.27 | 46.60 | 8,630,192 | -0.12(-0.25%) |
Apr 26, 2004 | 46.75 | 47.14 | 46.40 | 46.72 | 13,275,023 | +0.10(+0.21%) |
Apr 23, 2004 | 46.91 | 46.94 | 46.20 | 46.62 | 11,499,935 | -0.10(-0.21%) |
Apr 22, 2004 | 45.97 | 46.92 | 45.97 | 46.72 | 18,161,316 | +0.63(+1.37%) |
Apr 21, 2004 | 45.53 | 46.09 | 45.15 | 46.09 | 15,508,786 | +0.74(+1.63%) |
Apr 20, 2004 | 46.50 | 46.81 | 45.24 | 45.35 | 20,544,348 | -1.03(-2.21%) |
Apr 19, 2004 | 45.94 | 46.42 | 45.60 | 46.37 | 14,014,307 | +0.34(+0.74%) |
Apr 16, 2004 | 45.89 | 46.26 | 45.36 | 46.03 | 16,866,622 | +0.35(+0.76%) |
Apr 15, 2004 | 46.03 | 46.30 | 45.29 | 45.68 | 17,028,270 | -0.36(-0.77%) |
Apr 14, 2004 | 45.90 | 46.46 | 45.59 | 46.04 | 19,363,818 | -0.14(-0.31%) |
Apr 13, 2004 | 47.57 | 47.57 | 46.01 | 46.18 | 21,171,236 | -1.10(-2.33%) |
Apr 12, 2004 | 47.27 | 47.63 | 47.16 | 47.28 | 9,715,249 | +0.12(+0.26%) |
Apr 08, 2004 | 47.94 | 47.97 | 47.09 | 47.16 | 11,464,575 | -0.42(-0.89%) |
Apr 07, 2004 | 47.21 | 47.70 | 46.86 | 47.58 | 13,734,960 | +0.36(+0.75%) |
Apr 06, 2004 | 47.53 | 47.70 | 47.12 | 47.23 | 12,862,570 | -0.58(-1.22%) |
Apr 05, 2004 | 47.70 | 47.87 | 47.43 | 47.81 | 9,254,302 | +0.14(+0.29%) |
Apr 02, 2004 | 47.73 | 47.88 | 47.36 | 47.67 | 16,206,394 | +0.60(+1.27%) |
Apr 01, 2004 | 46.55 | 47.09 | 46.48 | 47.07 | 12,395,309 | +0.51(+1.10%) |
Mar 31, 2004 | 46.46 | 46.64 | 46.05 | 46.56 | 17,043,928 | +0.10(+0.22%) |
Mar 30, 2004 | 45.97 | 46.51 | 45.93 | 46.46 | 12,526,647 | +0.38(+0.82%) |
Mar 29, 2004 | 45.53 | 46.13 | 45.50 | 46.08 | 19,722,726 | +0.87(+1.92%) |
Mar 26, 2004 | 45.00 | 45.53 | 44.97 | 45.21 | 14,724,797 | +0.03(+0.07%) |
Mar 25, 2004 | 44.48 | 45.23 | 44.34 | 45.18 | 25,132,856 | +1.02(+2.30%) |
Mar 24, 2004 | 44.35 | 44.49 | 43.84 | 44.17 | 16,626,172 | -0.06(-0.13%) |
Mar 23, 2004 | 44.47 | 44.80 | 44.05 | 44.22 | 19,099,122 | +0.08(+0.17%) |
Mar 22, 2004 | 44.59 | 44.80 | 43.99 | 44.15 | 23,445,410 | -0.87(-1.93%) |
Mar 19, 2004 | 45.43 | 45.58 | 44.86 | 45.02 | 18,035,028 | -0.40(-0.87%) |
Mar 18, 2004 | 45.51 | 45.62 | 44.88 | 45.41 | 22,641,974 | -0.28(-0.61%) |
Mar 17, 2004 | 45.08 | 45.78 | 45.06 | 45.69 | 23,030,684 | +0.83(+1.85%) |
Mar 16, 2004 | 45.15 | 45.35 | 44.35 | 44.86 | 43,953,640 | +0.02(+0.04%) |
Mar 15, 2004 | 45.86 | 45.88 | 44.67 | 44.84 | 26,641,732 | -1.19(-2.58%) |
Mar 12, 2004 | 45.14 | 46.30 | 45.06 | 46.03 | 16,806,004 | +1.21(+2.69%) |
Mar 11, 2004 | 45.10 | 45.93 | 44.77 | 44.82 | 26,732,658 | -0.46(-1.01%) |
Mar 10, 2004 | 46.35 | 46.62 | 45.22 | 45.27 | 22,456,836 | -0.97(-2.10%) |
Mar 09, 2004 | 46.68 | 46.84 | 46.08 | 46.24 | 13,970,864 | -0.40(-0.85%) |
Mar 08, 2004 | 47.44 | 47.64 | 46.61 | 46.64 | 9,722,069 | -0.67(-1.41%) |
Mar 05, 2004 | 46.86 | 47.68 | 46.80 | 47.31 | 11,586,063 | +0.11(+0.23%) |
Mar 04, 2004 | 46.62 | 47.23 | 46.47 | 47.20 | 6,106,223 | +0.59(+1.27%) |
Mar 03, 2004 | 46.48 | 46.85 | 46.15 | 46.61 | 10,951,850 | +0.05(+0.10%) |
Mar 02, 2004 | 46.88 | 47.08 | 46.56 | 46.56 | 18,225,974 | -0.37(-0.79%) |