Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 40.34 | 40.37 | 39.58 | 39.93 | 4,797,655 | -0.40(-1.00%) |
May 27, 2004 | 40.64 | 40.90 | 40.08 | 40.34 | 5,159,707 | -0.11(-0.28%) |
May 26, 2004 | 40.22 | 40.67 | 39.84 | 40.45 | 5,925,885 | +0.24(+0.59%) |
May 25, 2004 | 39.29 | 40.34 | 38.96 | 40.21 | 7,288,872 | +0.45(+1.13%) |
May 24, 2004 | 39.43 | 39.78 | 39.27 | 39.76 | 4,948,265 | +0.56(+1.43%) |
May 21, 2004 | 39.44 | 39.69 | 39.05 | 39.20 | 4,892,121 | +0.20(+0.52%) |
May 20, 2004 | 39.00 | 39.34 | 38.74 | 39.00 | 5,514,255 | +0.19(+0.50%) |
May 19, 2004 | 38.81 | 39.46 | 38.67 | 38.81 | 6,664,594 | +0.51(+1.33%) |
May 18, 2004 | 37.86 | 38.51 | 37.86 | 38.30 | 5,272,932 | +0.53(+1.40%) |
May 17, 2004 | 38.25 | 38.44 | 37.58 | 37.77 | 9,779,285 | -1.10(-2.82%) |
May 14, 2004 | 39.55 | 39.79 | 38.76 | 38.87 | 7,282,172 | -0.43(-1.08%) |
May 13, 2004 | 39.17 | 40.15 | 39.16 | 39.29 | 7,018,070 | -0.10(-0.25%) |
May 12, 2004 | 38.84 | 39.44 | 37.90 | 39.39 | 7,806,759 | +0.25(+0.65%) |
May 11, 2004 | 39.33 | 39.40 | 38.52 | 39.14 | 7,154,208 | +0.25(+0.65%) |
May 10, 2004 | 38.30 | 38.92 | 37.48 | 38.88 | 9,699,826 | +0.12(+0.31%) |
May 07, 2004 | 38.86 | 39.56 | 38.32 | 38.76 | 8,800,727 | -0.28(-0.73%) |
May 06, 2004 | 38.66 | 39.25 | 38.40 | 39.05 | 7,462,662 | -0.13(-0.34%) |
May 05, 2004 | 39.82 | 39.82 | 39.08 | 39.18 | 6,658,698 | +0.02(+0.04%) |
May 04, 2004 | 38.41 | 39.52 | 38.40 | 39.17 | 9,667,936 | +0.75(+1.96%) |
May 03, 2004 | 38.43 | 38.70 | 38.23 | 38.41 | 6,410,943 | +0.06(+0.16%) |
Apr 30, 2004 | 39.15 | 39.28 | 38.11 | 38.35 | 8,626,802 | -0.72(-1.85%) |
Apr 29, 2004 | 39.11 | 39.64 | 38.73 | 39.08 | 11,415,620 | -0.03(-0.08%) |
Apr 28, 2004 | 39.55 | 39.66 | 38.99 | 39.11 | 6,943,301 | -0.87(-2.18%) |
Apr 27, 2004 | 39.85 | 40.54 | 39.80 | 39.98 | 5,486,921 | -0.07(-0.17%) |
Apr 26, 2004 | 39.73 | 40.40 | 39.67 | 40.05 | 6,557,399 | +0.47(+1.19%) |
Apr 23, 2004 | 39.64 | 39.83 | 39.33 | 39.58 | 7,440,151 | -0.34(-0.84%) |
Apr 22, 2004 | 39.11 | 40.12 | 38.88 | 39.91 | 16,058,780 | +0.52(+1.33%) |
Apr 21, 2004 | 39.55 | 39.86 | 38.96 | 39.39 | 10,164,384 | -0.19(-0.49%) |
Apr 20, 2004 | 40.52 | 40.67 | 39.55 | 39.58 | 6,863,575 | -0.92(-2.27%) |
Apr 19, 2004 | 40.52 | 40.60 | 39.76 | 40.50 | 6,519,344 | -0.19(-0.48%) |
Apr 16, 2004 | 40.20 | 40.84 | 39.71 | 40.70 | 9,477,932 | +0.77(+1.93%) |
Apr 15, 2004 | 39.87 | 40.37 | 38.83 | 39.93 | 11,524,557 | +0.11(+0.28%) |
Apr 14, 2004 | 40.19 | 40.37 | 39.26 | 39.82 | 11,539,028 | -0.80(-1.97%) |
Apr 13, 2004 | 42.16 | 42.40 | 40.48 | 40.61 | 9,363,368 | -1.44(-3.42%) |
Apr 12, 2004 | 42.13 | 42.37 | 42.02 | 42.05 | 4,011,512 | +0.11(+0.27%) |
Apr 08, 2004 | 42.35 | 42.38 | 41.64 | 41.94 | 4,394,199 | -0.22(-0.53%) |
Apr 07, 2004 | 42.43 | 42.76 | 42.07 | 42.17 | 4,971,044 | -0.34(-0.79%) |
Apr 06, 2004 | 41.79 | 42.62 | 41.79 | 42.50 | 5,226,838 | +0.26(+0.62%) |
Apr 05, 2004 | 42.47 | 42.56 | 41.78 | 42.24 | 7,176,987 | -0.11(-0.26%) |
Apr 02, 2004 | 43.46 | 43.66 | 42.20 | 42.35 | 9,213,562 | -0.35(-0.82%) |
Apr 01, 2004 | 42.90 | 43.07 | 42.67 | 42.70 | 7,151,662 | -0.06(-0.14%) |
Mar 31, 2004 | 42.86 | 43.04 | 42.38 | 42.76 | 5,730,522 | +0.10(+0.24%) |
Mar 30, 2004 | 42.36 | 42.71 | 42.35 | 42.66 | 6,213,704 | +0.30(+0.70%) |
Mar 29, 2004 | 42.61 | 42.71 | 42.34 | 42.36 | 7,262,207 | +0.02(+0.05%) |
Mar 26, 2004 | 42.28 | 42.67 | 42.05 | 42.34 | 6,334,835 | +0.13(+0.32%) |
Mar 25, 2004 | 42.08 | 42.54 | 41.82 | 42.20 | 8,793,893 | +0.49(+1.16%) |
Mar 24, 2004 | 42.79 | 42.93 | 41.56 | 41.72 | 13,719,781 | -1.16(-2.71%) |
Mar 23, 2004 | 43.83 | 43.88 | 42.88 | 42.88 | 8,222,944 | -0.58(-1.34%) |
Mar 22, 2004 | 43.96 | 43.99 | 42.73 | 43.46 | 8,724,618 | -1.02(-2.30%) |
Mar 19, 2004 | 44.52 | 44.97 | 44.39 | 44.49 | 5,771,256 | -0.22(-0.50%) |
Mar 18, 2004 | 44.48 | 45.02 | 44.14 | 44.71 | 9,704,382 | -0.41(-0.91%) |
Mar 17, 2004 | 44.46 | 45.26 | 43.85 | 45.12 | 6,901,227 | +0.93(+2.09%) |
Mar 16, 2004 | 44.80 | 45.14 | 43.58 | 44.20 | 7,638,462 | +0.01(+0.03%) |
Mar 15, 2004 | 45.08 | 45.08 | 43.94 | 44.18 | 4,690,326 | -1.09(-2.41%) |
Mar 12, 2004 | 44.67 | 45.41 | 44.67 | 45.27 | 5,841,737 | +0.98(+2.21%) |
Mar 11, 2004 | 44.36 | 45.08 | 43.87 | 44.29 | 8,771,248 | -0.07(-0.15%) |
Mar 10, 2004 | 45.20 | 45.23 | 44.22 | 44.36 | 5,346,495 | -0.83(-1.83%) |
Mar 09, 2004 | 45.55 | 45.61 | 44.92 | 45.19 | 5,052,646 | -0.33(-0.72%) |
Mar 08, 2004 | 46.64 | 46.74 | 45.52 | 45.52 | 4,487,593 | -0.92(-1.98%) |
Mar 05, 2004 | 46.01 | 46.89 | 45.97 | 46.43 | 6,046,078 | +0.25(+0.53%) |
Mar 04, 2004 | 45.79 | 46.33 | 45.76 | 46.19 | 4,419,792 | +0.49(+1.06%) |
Mar 03, 2004 | 45.47 | 45.82 | 45.26 | 45.70 | 3,922,808 | +0.31(+0.69%) |
Mar 02, 2004 | 45.11 | 45.90 | 45.11 | 45.39 | 4,559,280 | +0.05(+0.12%) |