Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 48.61 | 48.61 | 48.61 | 48.61 | 109 | +0.11(+0.23%) |
May 27, 2004 | 48.64 | 49.06 | 48.50 | 48.50 | 114,293 | +0.05(+0.09%) |
May 26, 2004 | 48.14 | 48.48 | 48.14 | 48.46 | 1,751 | +0.50(+1.05%) |
May 25, 2004 | 47.59 | 47.98 | 47.59 | 47.96 | 4,488 | +0.64(+1.35%) |
May 24, 2004 | 47.32 | 47.32 | 47.32 | 47.32 | 656 | +0.35(+0.74%) |
May 21, 2004 | 47.21 | 47.21 | 46.97 | 46.97 | 1,094 | +0.31(+0.67%) |
May 20, 2004 | 46.73 | 46.73 | 46.66 | 46.66 | 218 | -0.64(-1.35%) |
May 19, 2004 | 47.33 | 47.33 | 47.30 | 47.30 | 656 | +0.43(+0.92%) |
May 18, 2004 | 46.87 | 46.87 | 46.87 | 46.87 | 109 | +0.62(+1.34%) |
May 17, 2004 | 46.31 | 46.59 | 45.93 | 46.25 | 171,769 | -0.60(-1.29%) |
May 14, 2004 | 46.66 | 46.99 | 46.66 | 46.85 | 437 | +0.06(+0.14%) |
May 13, 2004 | 46.95 | 47.12 | 46.79 | 46.79 | 8,977 | +0.75(+1.63%) |
May 12, 2004 | 46.18 | 46.18 | 45.90 | 46.04 | 24,960 | -0.57(-1.22%) |
May 11, 2004 | 46.68 | 46.76 | 46.54 | 46.60 | 24,960 | +0.38(+0.83%) |
May 10, 2004 | 46.40 | 46.40 | 46.04 | 46.22 | 23,756 | -0.56(-1.19%) |
May 07, 2004 | 47.75 | 47.75 | 46.78 | 46.78 | 24,413 | -1.00(-2.08%) |
May 06, 2004 | 47.57 | 47.77 | 47.57 | 47.77 | 437 | -0.42(-0.87%) |
May 05, 2004 | 47.76 | 48.19 | 47.71 | 48.19 | 5,473 | +0.35(+0.73%) |
May 04, 2004 | 47.69 | 47.89 | 47.69 | 47.85 | 9,415 | -0.09(-0.19%) |
May 03, 2004 | 47.65 | 47.94 | 47.65 | 47.94 | 766 | +0.33(+0.69%) |
Apr 30, 2004 | 47.51 | 47.65 | 47.51 | 47.61 | 118,234 | +0.03(+0.06%) |
Apr 29, 2004 | 48.49 | 48.49 | 47.58 | 47.58 | 2,846 | -0.93(-1.92%) |
Apr 28, 2004 | 48.56 | 48.82 | 48.41 | 48.51 | 6,787 | -0.26(-0.54%) |
Apr 27, 2004 | 49.23 | 49.23 | 48.78 | 48.78 | 1,204 | -0.27(-0.56%) |
Apr 26, 2004 | 49.62 | 49.65 | 49.05 | 49.05 | 2,080 | -0.22(-0.44%) |
Apr 23, 2004 | 49.06 | 49.27 | 48.98 | 49.27 | 31,529 | +0.17(+0.35%) |
Apr 22, 2004 | 48.33 | 49.10 | 48.33 | 49.10 | 24,522 | +1.00(+2.09%) |
Apr 21, 2004 | 48.09 | 48.09 | 48.09 | 48.09 | 985 | +0.17(+0.36%) |
Apr 20, 2004 | 48.36 | 48.36 | 47.92 | 47.92 | 1,313 | -0.26(-0.55%) |
Apr 19, 2004 | 48.18 | 48.18 | 48.18 | 48.18 | 1,861 | +0.14(+0.29%) |
Apr 16, 2004 | 47.68 | 48.17 | 47.68 | 48.05 | 5,035 | +0.31(+0.65%) |
Apr 15, 2004 | 47.79 | 47.79 | 47.74 | 47.74 | 218 | +0.45(+0.95%) |
Apr 14, 2004 | 47.18 | 47.93 | 47.18 | 47.29 | 1,204 | -0.09(-0.19%) |
Apr 13, 2004 | 47.75 | 47.84 | 47.32 | 47.38 | 6,568 | -0.48(-0.99%) |
Apr 12, 2004 | 48.05 | 48.05 | 47.85 | 47.85 | 328 | +0.03(+0.06%) |
Apr 08, 2004 | 48.10 | 48.28 | 47.83 | 47.83 | 7,006 | -0.58(-1.19%) |
Apr 07, 2004 | 48.63 | 48.63 | 47.97 | 48.40 | 1,204 | -0.41(-0.84%) |
Apr 06, 2004 | 48.16 | 48.81 | 48.16 | 48.81 | 2,189 | +0.66(+1.37%) |
Apr 05, 2004 | 48.28 | 48.43 | 48.05 | 48.16 | 49,155 | -0.38(-0.79%) |
Apr 02, 2004 | 48.54 | 48.54 | 48.34 | 48.54 | 4,160 | +0.85(+1.78%) |
Apr 01, 2004 | 47.54 | 47.69 | 47.50 | 47.69 | 3,503 | +0.37(+0.79%) |
Mar 31, 2004 | 47.17 | 47.32 | 46.80 | 47.32 | 4,379 | +0.31(+0.66%) |
Mar 30, 2004 | 47.00 | 47.10 | 46.82 | 47.01 | 9,852 | -0.04(-0.08%) |
Mar 29, 2004 | 46.83 | 47.35 | 46.83 | 47.04 | 4,816 | +0.58(+1.26%) |
Mar 26, 2004 | 46.30 | 46.59 | 46.30 | 46.46 | 3,174 | +0.08(+0.18%) |
Mar 25, 2004 | 45.78 | 46.38 | 45.78 | 46.38 | 5,692 | +1.16(+2.57%) |
Mar 24, 2004 | 45.34 | 45.38 | 45.22 | 45.22 | 4,598 | -0.09(-0.20%) |
Mar 23, 2004 | 45.49 | 45.52 | 45.11 | 45.31 | 29,996 | +0.25(+0.55%) |
Mar 22, 2004 | 45.36 | 45.36 | 44.90 | 45.06 | 7,991 | -0.55(-1.20%) |
Mar 19, 2004 | 45.85 | 46.09 | 45.61 | 45.61 | 11,166 | -0.55(-1.19%) |
Mar 18, 2004 | 46.41 | 46.41 | 45.95 | 46.16 | 1,970 | -0.48(-1.04%) |
Mar 17, 2004 | 46.42 | 46.69 | 46.42 | 46.64 | 31,200 | +0.92(+2.02%) |
Mar 16, 2004 | 45.90 | 45.90 | 45.38 | 45.72 | 45,870 | -0.18(-0.40%) |
Mar 15, 2004 | 46.26 | 46.27 | 45.74 | 45.90 | 4,050 | -0.51(-1.10%) |
Mar 12, 2004 | 46.47 | 46.49 | 46.30 | 46.41 | 56,599 | -0.05(-0.12%) |
Mar 11, 2004 | 45.59 | 46.47 | 45.58 | 46.47 | 65,467 | +0.10(+0.22%) |
Mar 10, 2004 | 46.37 | 46.37 | 46.37 | 46.37 | 109 | +0.01(+0.02%) |
Mar 09, 2004 | 46.49 | 46.55 | 46.36 | 46.36 | 8,210 | -0.50(-1.07%) |
Mar 08, 2004 | 46.95 | 47.06 | 46.86 | 46.86 | 1,313 | -0.36(-0.75%) |
Mar 05, 2004 | 47.17 | 47.22 | 47.10 | 47.22 | 1,094 | +0.26(+0.56%) |
Mar 04, 2004 | 46.90 | 46.97 | 46.76 | 46.95 | 113,527 | -0.29(-0.62%) |
Mar 03, 2004 | 47.12 | 47.24 | 46.87 | 47.24 | 4,488 | -0.15(-0.31%) |
Mar 02, 2004 | 47.61 | 47.68 | 47.25 | 47.39 | 4,707 | -0.20(-0.42%) |