Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 53.66 | 54.21 | 53.58 | 53.92 | 218,193 | +0.93(+1.76%) |
May 27, 2004 | 52.69 | 53.53 | 52.69 | 52.98 | 243,287 | +0.87(+1.67%) |
May 26, 2004 | 52.28 | 52.37 | 52.01 | 52.11 | 230,270 | +0.10(+0.19%) |
May 25, 2004 | 51.12 | 52.03 | 51.03 | 52.02 | 175,923 | +0.44(+0.85%) |
May 24, 2004 | 51.81 | 52.20 | 51.46 | 51.58 | 235,235 | -0.05(-0.10%) |
May 21, 2004 | 52.09 | 52.13 | 51.51 | 51.63 | 153,782 | +0.53(+1.04%) |
May 20, 2004 | 51.05 | 51.18 | 50.56 | 51.10 | 192,965 | -0.28(-0.55%) |
May 19, 2004 | 51.84 | 52.39 | 51.38 | 51.38 | 309,442 | -0.04(-0.07%) |
May 18, 2004 | 51.08 | 51.64 | 50.98 | 51.42 | 309,442 | +1.16(+2.30%) |
May 17, 2004 | 50.19 | 50.64 | 49.89 | 50.26 | 357,751 | -0.47(-0.93%) |
May 14, 2004 | 50.91 | 50.91 | 50.59 | 50.73 | 257,511 | -0.71(-1.38%) |
May 13, 2004 | 51.17 | 51.57 | 50.74 | 51.44 | 340,172 | -0.62(-1.19%) |
May 12, 2004 | 52.72 | 52.72 | 51.61 | 52.06 | 376,269 | +1.11(+2.18%) |
May 11, 2004 | 50.30 | 51.27 | 50.30 | 50.95 | 445,780 | +1.24(+2.49%) |
May 10, 2004 | 49.82 | 49.83 | 48.92 | 49.71 | 485,768 | -2.23(-4.29%) |
May 07, 2004 | 51.42 | 52.08 | 51.42 | 51.94 | 293,608 | -1.38(-2.59%) |
May 06, 2004 | 53.69 | 53.86 | 52.92 | 53.32 | 267,441 | -1.87(-3.39%) |
May 05, 2004 | 55.03 | 55.50 | 55.00 | 55.19 | 146,938 | +0.22(+0.39%) |
May 04, 2004 | 54.16 | 55.07 | 54.16 | 54.97 | 126,675 | +0.96(+1.78%) |
May 03, 2004 | 54.63 | 55.64 | 53.99 | 54.01 | 279,384 | -0.54(-1.00%) |
Apr 30, 2004 | 54.14 | 54.75 | 54.14 | 54.56 | 120,234 | +0.48(+0.88%) |
Apr 29, 2004 | 54.97 | 55.04 | 53.80 | 54.08 | 188,537 | -0.89(-1.61%) |
Apr 28, 2004 | 55.29 | 55.29 | 54.77 | 54.97 | 101,984 | -0.92(-1.65%) |
Apr 27, 2004 | 56.00 | 56.00 | 55.58 | 55.89 | 86,015 | +0.04(+0.07%) |
Apr 26, 2004 | 56.43 | 56.43 | 55.68 | 55.85 | 94,201 | -0.60(-1.06%) |
Apr 23, 2004 | 56.49 | 56.64 | 56.05 | 56.45 | 102,387 | -0.42(-0.75%) |
Apr 22, 2004 | 55.76 | 57.05 | 55.76 | 56.87 | 539,579 | +1.91(+3.47%) |
Apr 21, 2004 | 54.40 | 55.23 | 54.40 | 54.97 | 80,648 | +0.34(+0.61%) |
Apr 20, 2004 | 54.51 | 55.29 | 54.51 | 54.63 | 200,346 | +0.40(+0.74%) |
Apr 19, 2004 | 54.18 | 54.30 | 53.96 | 54.23 | 59,312 | -0.04(-0.07%) |
Apr 16, 2004 | 53.51 | 54.53 | 53.51 | 54.27 | 194,307 | +1.32(+2.49%) |
Apr 15, 2004 | 52.84 | 53.27 | 52.69 | 52.95 | 232,820 | -0.63(-1.18%) |
Apr 14, 2004 | 53.36 | 53.66 | 53.23 | 53.58 | 141,839 | -0.60(-1.10%) |
Apr 13, 2004 | 54.79 | 54.85 | 53.92 | 54.18 | 230,673 | -1.24(-2.23%) |
Apr 12, 2004 | 54.77 | 55.45 | 54.77 | 55.41 | 103,192 | +0.27(+0.49%) |
Apr 08, 2004 | 55.37 | 55.52 | 55.01 | 55.15 | 90,041 | +0.22(+0.41%) |
Apr 07, 2004 | 55.18 | 55.23 | 54.70 | 54.92 | 134,458 | -0.25(-0.46%) |
Apr 06, 2004 | 55.38 | 55.38 | 55.00 | 55.18 | 102,655 | -0.64(-1.15%) |
Apr 05, 2004 | 55.44 | 55.82 | 55.33 | 55.82 | 131,774 | +0.85(+1.55%) |
Apr 02, 2004 | 54.96 | 55.35 | 54.81 | 54.97 | 168,543 | +0.54(+0.99%) |
Apr 01, 2004 | 54.00 | 54.81 | 54.00 | 54.43 | 242,884 | -1.09(-1.96%) |
Mar 31, 2004 | 55.46 | 55.82 | 55.33 | 55.52 | 108,694 | +0.06(+0.11%) |
Mar 30, 2004 | 55.48 | 55.67 | 55.32 | 55.46 | 99,971 | +0.12(+0.22%) |
Mar 29, 2004 | 55.37 | 56.55 | 55.29 | 55.34 | 320,312 | +0.93(+1.71%) |
Mar 26, 2004 | 53.76 | 54.84 | 53.54 | 54.41 | 336,817 | +1.45(+2.74%) |
Mar 25, 2004 | 52.72 | 53.02 | 52.39 | 52.95 | 220,877 | +0.98(+1.89%) |
Mar 24, 2004 | 52.06 | 52.07 | 51.81 | 51.97 | 104,265 | -0.28(-0.53%) |
Mar 23, 2004 | 52.46 | 52.55 | 51.81 | 52.25 | 164,248 | +1.06(+2.07%) |
Mar 22, 2004 | 51.40 | 51.40 | 50.86 | 51.19 | 181,425 | -1.26(-2.40%) |
Mar 19, 2004 | 52.63 | 53.06 | 52.35 | 52.45 | 175,520 | -0.23(-0.44%) |
Mar 18, 2004 | 52.95 | 52.95 | 52.46 | 52.68 | 71,255 | -0.34(-0.63%) |
Mar 17, 2004 | 52.54 | 53.11 | 52.54 | 53.01 | 161,162 | +1.03(+1.98%) |
Mar 16, 2004 | 52.12 | 52.16 | 51.42 | 51.99 | 172,434 | +0.34(+0.66%) |
Mar 15, 2004 | 52.21 | 52.21 | 51.50 | 51.64 | 142,241 | -0.57(-1.08%) |
Mar 12, 2004 | 51.49 | 52.32 | 51.49 | 52.21 | 111,914 | +0.95(+1.86%) |
Mar 11, 2004 | 51.72 | 51.94 | 51.23 | 51.26 | 218,998 | -0.25(-0.49%) |
Mar 10, 2004 | 52.52 | 52.54 | 51.48 | 51.51 | 128,956 | -0.82(-1.57%) |
Mar 09, 2004 | 52.98 | 52.98 | 52.16 | 52.33 | 228,257 | +0.13(+0.26%) |
Mar 08, 2004 | 52.54 | 52.72 | 52.17 | 52.19 | 123,186 | -0.37(-0.71%) |
Mar 05, 2004 | 52.13 | 52.64 | 52.13 | 52.57 | 117,684 | +0.56(+1.07%) |
Mar 04, 2004 | 52.16 | 52.18 | 51.81 | 52.01 | 123,455 | -0.60(-1.15%) |
Mar 03, 2004 | 52.43 | 52.61 | 52.13 | 52.61 | 147,206 | -0.39(-0.73%) |
Mar 02, 2004 | 52.61 | 53.19 | 52.61 | 53.00 | 160,223 | +0.31(+0.59%) |