Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 45.60 | 46.44 | 45.60 | 46.38 | 174,400 | +0.58(+1.27%) |
May 27, 2004 | 45.78 | 45.88 | 45.58 | 45.80 | 237,200 | +0.42(+0.93%) |
May 26, 2004 | 45.30 | 45.50 | 45.28 | 45.38 | 269,200 | -0.07(-0.15%) |
May 25, 2004 | 45.30 | 45.61 | 45.21 | 45.45 | 290,400 | +0.07(+0.15%) |
May 24, 2004 | 44.92 | 45.63 | 44.85 | 45.38 | 202,000 | +0.48(+1.07%) |
May 21, 2004 | 44.75 | 44.95 | 44.70 | 44.90 | 123,500 | +0.20(+0.45%) |
May 20, 2004 | 44.90 | 44.99 | 44.62 | 44.70 | 63,600 | -0.10(-0.22%) |
May 19, 2004 | 44.60 | 45.50 | 44.60 | 44.80 | 124,600 | +0.20(+0.45%) |
May 18, 2004 | 44.55 | 44.93 | 44.50 | 44.60 | 96,300 | -0.05(-0.11%) |
May 17, 2004 | 45.01 | 45.01 | 44.60 | 44.65 | 310,100 | -0.35(-0.78%) |
May 14, 2004 | 45.22 | 45.37 | 44.80 | 45.00 | 181,900 | -0.25(-0.55%) |
May 13, 2004 | 44.90 | 45.45 | 44.87 | 45.25 | 156,000 | +0.20(+0.44%) |
May 12, 2004 | 44.90 | 45.05 | 44.20 | 45.05 | 306,100 | +0.25(+0.56%) |
May 11, 2004 | 43.95 | 45.02 | 43.90 | 44.80 | 110,300 | +0.62(+1.40%) |
May 10, 2004 | 44.55 | 44.65 | 43.65 | 44.18 | 144,300 | -0.32(-0.72%) |
May 07, 2004 | 44.53 | 45.01 | 44.50 | 44.50 | 115,400 | -0.07(-0.16%) |
May 06, 2004 | 44.70 | 44.78 | 44.44 | 44.57 | 154,000 | -0.36(-0.80%) |
May 05, 2004 | 45.05 | 45.69 | 44.83 | 44.93 | 172,400 | -0.02(-0.04%) |
May 04, 2004 | 44.50 | 45.25 | 44.40 | 44.95 | 281,600 | -0.01(-0.02%) |
May 03, 2004 | 44.83 | 45.44 | 44.41 | 44.96 | 323,300 | +0.14(+0.31%) |
Apr 30, 2004 | 45.10 | 45.70 | 44.70 | 44.82 | 341,500 | +0.32(+0.72%) |
Apr 29, 2004 | 44.20 | 45.10 | 43.81 | 44.50 | 148,400 | +0.16(+0.36%) |
Apr 28, 2004 | 44.90 | 44.90 | 44.34 | 44.34 | 141,400 | -0.67(-1.49%) |
Apr 27, 2004 | 45.55 | 45.67 | 44.92 | 45.01 | 95,100 | -0.44(-0.97%) |
Apr 26, 2004 | 45.70 | 45.91 | 45.36 | 45.45 | 127,600 | -0.46(-1.00%) |
Apr 23, 2004 | 45.60 | 45.99 | 45.55 | 45.91 | 126,400 | +0.19(+0.42%) |
Apr 22, 2004 | 44.35 | 46.18 | 44.25 | 45.72 | 173,100 | +0.82(+1.83%) |
Apr 21, 2004 | 43.71 | 45.07 | 43.71 | 44.90 | 177,200 | +0.95(+2.16%) |
Apr 20, 2004 | 44.60 | 44.74 | 43.84 | 43.95 | 119,400 | -0.48(-1.08%) |
Apr 19, 2004 | 44.00 | 44.51 | 43.96 | 44.43 | 110,700 | +0.24(+0.54%) |
Apr 16, 2004 | 43.94 | 44.57 | 43.91 | 44.19 | 158,900 | +0.49(+1.12%) |
Apr 15, 2004 | 44.02 | 44.30 | 43.38 | 43.70 | 173,600 | -0.56(-1.27%) |
Apr 14, 2004 | 44.37 | 44.54 | 44.15 | 44.26 | 196,000 | -0.09(-0.20%) |
Apr 13, 2004 | 44.88 | 44.95 | 44.32 | 44.35 | 127,900 | -0.64(-1.42%) |
Apr 12, 2004 | 44.83 | 45.02 | 44.83 | 44.99 | 100,600 | +0.01(+0.02%) |
Apr 08, 2004 | 45.10 | 45.56 | 44.86 | 44.98 | 153,000 | +0.05(+0.11%) |
Apr 07, 2004 | 44.85 | 45.20 | 44.60 | 44.93 | 85,900 | +0.00(+0.00%) |
Apr 06, 2004 | 44.95 | 45.28 | 44.88 | 44.93 | 76,700 | +0.13(+0.29%) |
Apr 05, 2004 | 44.80 | 45.11 | 44.49 | 44.80 | 257,500 | +0.00(+0.00%) |
Apr 02, 2004 | 44.67 | 45.34 | 44.63 | 44.80 | 134,400 | +0.37(+0.83%) |
Apr 01, 2004 | 44.30 | 45.29 | 44.30 | 44.43 | 227,900 | +0.03(+0.07%) |
Mar 31, 2004 | 44.10 | 44.63 | 43.90 | 44.40 | 152,500 | +0.40(+0.91%) |
Mar 30, 2004 | 43.88 | 44.12 | 43.72 | 44.00 | 176,000 | +0.32(+0.73%) |
Mar 29, 2004 | 43.45 | 43.90 | 43.43 | 43.68 | 180,100 | +0.63(+1.46%) |
Mar 26, 2004 | 43.00 | 43.21 | 42.76 | 43.05 | 72,200 | +0.29(+0.68%) |
Mar 25, 2004 | 42.01 | 42.90 | 41.95 | 42.76 | 160,500 | +0.76(+1.81%) |
Mar 24, 2004 | 41.98 | 42.34 | 41.98 | 42.00 | 245,700 | +0.00(+0.00%) |
Mar 23, 2004 | 42.08 | 42.16 | 41.79 | 42.00 | 364,100 | +0.25(+0.60%) |
Mar 22, 2004 | 42.65 | 42.65 | 41.75 | 41.75 | 360,600 | -1.04(-2.43%) |
Mar 19, 2004 | 42.51 | 42.86 | 42.29 | 42.79 | 139,000 | +0.29(+0.68%) |
Mar 18, 2004 | 42.31 | 42.65 | 42.29 | 42.50 | 178,900 | +0.20(+0.47%) |
Mar 17, 2004 | 41.63 | 42.64 | 41.63 | 42.30 | 410,000 | +0.70(+1.68%) |
Mar 16, 2004 | 41.50 | 42.15 | 41.34 | 41.60 | 224,900 | +0.05(+0.12%) |
Mar 15, 2004 | 42.02 | 42.02 | 41.55 | 41.55 | 274,700 | -0.47(-1.12%) |
Mar 12, 2004 | 41.80 | 42.37 | 41.73 | 42.02 | 252,600 | +0.72(+1.74%) |
Mar 11, 2004 | 41.30 | 42.20 | 41.13 | 41.30 | 306,300 | -0.09(-0.22%) |
Mar 10, 2004 | 40.90 | 41.80 | 40.90 | 41.39 | 655,600 | +0.72(+1.77%) |
Mar 09, 2004 | 42.55 | 42.59 | 39.81 | 40.67 | 790,300 | -2.08(-4.87%) |
Mar 08, 2004 | 43.55 | 43.55 | 42.75 | 42.75 | 202,900 | -0.66(-1.52%) |
Mar 05, 2004 | 43.20 | 43.50 | 43.12 | 43.41 | 192,500 | +0.09(+0.21%) |
Mar 04, 2004 | 43.50 | 43.68 | 42.86 | 43.32 | 246,800 | -0.27(-0.62%) |
Mar 03, 2004 | 43.86 | 43.86 | 43.56 | 43.59 | 176,000 | -0.46(-1.04%) |
Mar 02, 2004 | 44.00 | 44.29 | 43.90 | 44.05 | 122,400 | +0.00(+0.00%) |