Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 44.90 | 44.91 | 44.17 | 44.30 | 7,136,300 | -0.82(-1.82%) |
May 27, 2004 | 45.20 | 45.50 | 44.26 | 45.12 | 14,398,200 | +0.30(+0.67%) |
May 26, 2004 | 41.00 | 45.10 | 40.37 | 44.82 | 18,866,500 | +4.46(+11.05%) |
May 25, 2004 | 37.99 | 40.65 | 37.92 | 40.36 | 13,763,500 | +2.87(+7.66%) |
May 24, 2004 | 38.25 | 38.50 | 37.39 | 37.49 | 7,132,800 | -0.41(-1.08%) |
May 21, 2004 | 37.77 | 38.22 | 37.52 | 37.90 | 7,596,300 | +0.58(+1.55%) |
May 20, 2004 | 38.50 | 38.51 | 37.32 | 37.32 | 6,489,900 | -0.92(-2.41%) |
May 19, 2004 | 38.98 | 39.40 | 38.05 | 38.24 | 7,253,000 | -0.74(-1.90%) |
May 18, 2004 | 40.00 | 40.40 | 38.61 | 38.98 | 4,887,100 | -0.65(-1.64%) |
May 17, 2004 | 39.32 | 39.85 | 38.51 | 39.63 | 3,290,400 | +0.06(+0.15%) |
May 14, 2004 | 39.13 | 39.70 | 38.88 | 39.57 | 3,390,400 | +0.44(+1.12%) |
May 13, 2004 | 39.09 | 39.70 | 38.95 | 39.13 | 3,029,700 | -0.20(-0.51%) |
May 12, 2004 | 39.09 | 39.40 | 38.30 | 39.33 | 3,065,400 | +0.03(+0.08%) |
May 11, 2004 | 38.99 | 39.44 | 38.70 | 39.30 | 3,782,200 | +0.31(+0.80%) |
May 10, 2004 | 39.15 | 39.51 | 38.03 | 38.99 | 3,930,900 | -0.78(-1.96%) |
May 07, 2004 | 39.25 | 40.12 | 39.17 | 39.77 | 4,574,600 | +0.27(+0.68%) |
May 06, 2004 | 40.50 | 40.50 | 38.51 | 39.50 | 6,392,500 | -1.07(-2.64%) |
May 05, 2004 | 41.70 | 41.75 | 40.40 | 40.57 | 6,114,300 | +0.17(+0.42%) |
May 04, 2004 | 40.65 | 40.73 | 39.42 | 40.40 | 5,493,400 | -0.07(-0.17%) |
May 03, 2004 | 41.35 | 41.45 | 40.34 | 40.47 | 3,835,400 | -0.72(-1.75%) |
Apr 30, 2004 | 40.90 | 41.70 | 40.84 | 41.19 | 5,895,700 | +0.41(+1.01%) |
Apr 29, 2004 | 39.91 | 40.84 | 39.75 | 40.78 | 5,584,500 | +0.57(+1.42%) |
Apr 28, 2004 | 40.25 | 40.79 | 39.85 | 40.21 | 5,842,600 | -0.04(-0.10%) |
Apr 27, 2004 | 41.15 | 41.23 | 39.77 | 40.25 | 8,881,200 | -0.95(-2.31%) |
Apr 26, 2004 | 41.81 | 42.03 | 41.05 | 41.20 | 3,915,200 | -0.61(-1.46%) |
Apr 23, 2004 | 41.75 | 42.15 | 41.30 | 41.81 | 3,749,400 | -0.44(-1.04%) |
Apr 22, 2004 | 41.45 | 42.29 | 41.25 | 42.25 | 6,122,600 | +0.80(+1.93%) |
Apr 21, 2004 | 40.75 | 41.95 | 40.65 | 41.45 | 6,224,700 | -0.25(-0.60%) |
Apr 20, 2004 | 43.40 | 43.40 | 41.25 | 41.70 | 8,953,600 | -1.70(-3.92%) |
Apr 19, 2004 | 43.60 | 44.50 | 43.06 | 43.40 | 4,824,000 | -0.20(-0.46%) |
Apr 16, 2004 | 42.65 | 43.60 | 42.54 | 43.60 | 3,893,800 | +1.03(+2.42%) |
Apr 15, 2004 | 43.37 | 43.48 | 42.26 | 42.57 | 4,854,200 | -0.83(-1.91%) |
Apr 14, 2004 | 43.20 | 43.85 | 43.01 | 43.40 | 2,498,800 | -0.35(-0.80%) |
Apr 13, 2004 | 44.55 | 44.70 | 43.58 | 43.75 | 3,398,800 | -0.92(-2.06%) |
Apr 12, 2004 | 44.00 | 44.90 | 43.95 | 44.67 | 2,406,700 | +0.78(+1.78%) |
Apr 08, 2004 | 44.95 | 45.00 | 43.63 | 43.89 | 5,148,200 | -1.01(-2.25%) |
Apr 07, 2004 | 45.45 | 45.47 | 44.55 | 44.90 | 5,959,600 | -0.55(-1.21%) |
Apr 06, 2004 | 46.10 | 46.10 | 45.00 | 45.45 | 6,927,000 | -0.36(-0.79%) |
Apr 05, 2004 | 44.75 | 45.93 | 44.75 | 45.81 | 5,177,000 | +0.89(+1.98%) |
Apr 02, 2004 | 44.05 | 45.05 | 43.69 | 44.92 | 5,145,600 | +1.48(+3.41%) |
Apr 01, 2004 | 42.33 | 43.60 | 42.09 | 43.44 | 4,354,800 | +1.06(+2.50%) |
Mar 31, 2004 | 42.94 | 42.95 | 42.30 | 42.38 | 3,693,400 | -0.56(-1.30%) |
Mar 30, 2004 | 42.93 | 43.04 | 42.55 | 42.94 | 3,127,700 | -0.20(-0.46%) |
Mar 29, 2004 | 42.30 | 43.52 | 42.20 | 43.14 | 4,823,700 | +0.93(+2.20%) |
Mar 26, 2004 | 41.65 | 42.37 | 41.63 | 42.21 | 2,415,400 | +0.40(+0.96%) |
Mar 25, 2004 | 41.95 | 42.20 | 41.24 | 41.81 | 3,236,000 | +0.46(+1.11%) |
Mar 24, 2004 | 41.54 | 41.60 | 41.05 | 41.35 | 3,690,200 | -0.31(-0.74%) |
Mar 23, 2004 | 40.15 | 42.17 | 40.08 | 41.66 | 6,536,800 | +1.90(+4.78%) |
Mar 22, 2004 | 39.65 | 39.97 | 39.15 | 39.76 | 5,312,700 | -0.22(-0.55%) |
Mar 19, 2004 | 40.10 | 40.16 | 39.83 | 39.98 | 6,206,100 | -0.24(-0.60%) |
Mar 18, 2004 | 40.70 | 40.80 | 40.01 | 40.22 | 3,497,800 | -0.79(-1.93%) |
Mar 17, 2004 | 40.30 | 41.21 | 40.15 | 41.01 | 3,062,000 | +1.16(+2.91%) |
Mar 16, 2004 | 40.45 | 40.95 | 39.60 | 39.85 | 5,751,400 | -0.44(-1.09%) |
Mar 15, 2004 | 41.30 | 41.30 | 40.07 | 40.29 | 4,376,000 | -0.95(-2.30%) |
Mar 12, 2004 | 41.50 | 41.57 | 40.88 | 41.24 | 3,282,500 | +0.06(+0.15%) |
Mar 11, 2004 | 41.52 | 42.49 | 40.99 | 41.18 | 4,463,700 | -0.87(-2.07%) |
Mar 10, 2004 | 42.65 | 42.71 | 41.59 | 42.05 | 4,505,400 | -0.73(-1.71%) |
Mar 09, 2004 | 43.98 | 43.98 | 42.60 | 42.78 | 2,971,800 | -0.64(-1.47%) |
Mar 08, 2004 | 43.57 | 44.10 | 43.31 | 43.42 | 3,274,900 | -0.11(-0.25%) |
Mar 05, 2004 | 45.30 | 45.31 | 43.30 | 43.53 | 12,416,800 | -0.59(-1.34%) |
Mar 04, 2004 | 43.00 | 44.40 | 42.82 | 44.12 | 5,211,400 | +0.97(+2.25%) |
Mar 03, 2004 | 42.20 | 43.26 | 41.75 | 43.15 | 4,904,100 | +0.95(+2.25%) |
Mar 02, 2004 | 41.98 | 42.50 | 41.58 | 42.20 | 4,272,900 | +0.22(+0.52%) |