Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 57.27 | 57.28 | 57.01 | 57.01 | 7,065 | -0.62(-1.07%) |
May 27, 2004 | 57.08 | 57.86 | 57.08 | 57.63 | 22,042 | +0.55(+0.96%) |
May 26, 2004 | 57.40 | 57.40 | 57.01 | 57.08 | 9,043 | -0.11(-0.19%) |
May 25, 2004 | 56.09 | 57.18 | 56.09 | 57.18 | 14,977 | +1.27(+2.28%) |
May 24, 2004 | 55.84 | 55.91 | 55.84 | 55.91 | 1,130 | +0.32(+0.58%) |
May 21, 2004 | 54.76 | 55.59 | 54.76 | 55.59 | 9,325 | +1.09(+2.01%) |
May 20, 2004 | 55.01 | 55.01 | 54.35 | 54.49 | 8,195 | -0.51(-0.93%) |
May 19, 2004 | 54.76 | 55.56 | 54.76 | 55.01 | 24,868 | +0.51(+0.94%) |
May 18, 2004 | 54.75 | 54.76 | 54.49 | 54.49 | 3,391 | -0.18(-0.32%) |
May 17, 2004 | 54.90 | 54.90 | 54.67 | 54.67 | 5,652 | -0.45(-0.81%) |
May 14, 2004 | 55.24 | 55.24 | 55.11 | 55.12 | 1,130 | -0.08(-0.14%) |
May 13, 2004 | 55.02 | 55.20 | 54.71 | 55.19 | 3,108 | -0.01(-0.01%) |
May 12, 2004 | 55.04 | 55.20 | 55.02 | 55.20 | 4,521 | +0.00(+0.00%) |
May 11, 2004 | 55.20 | 55.20 | 55.04 | 55.20 | 2,260 | +0.00(+0.00%) |
May 10, 2004 | 55.73 | 55.74 | 55.04 | 55.20 | 7,630 | -0.70(-1.25%) |
May 07, 2004 | 56.17 | 56.26 | 55.90 | 55.90 | 2,826 | -0.54(-0.95%) |
May 06, 2004 | 57.76 | 57.76 | 56.09 | 56.44 | 12,717 | -1.32(-2.29%) |
May 05, 2004 | 56.56 | 57.78 | 56.56 | 57.76 | 11,021 | +1.21(+2.14%) |
May 04, 2004 | 55.80 | 57.11 | 55.20 | 56.55 | 22,042 | +0.84(+1.50%) |
May 03, 2004 | 55.27 | 55.71 | 55.19 | 55.71 | 7,630 | +0.53(+0.96%) |
Apr 30, 2004 | 54.37 | 55.18 | 53.96 | 55.18 | 7,912 | +0.90(+1.66%) |
Apr 29, 2004 | 54.94 | 54.94 | 54.28 | 54.28 | 2,543 | -0.57(-1.03%) |
Apr 28, 2004 | 55.89 | 56.16 | 54.85 | 54.85 | 14,130 | -0.96(-1.71%) |
Apr 27, 2004 | 55.22 | 55.80 | 55.22 | 55.80 | 12,151 | +0.87(+1.58%) |
Apr 26, 2004 | 54.14 | 55.02 | 54.14 | 54.94 | 8,195 | +1.07(+1.99%) |
Apr 23, 2004 | 53.63 | 53.87 | 53.62 | 53.86 | 1,978 | +0.33(+0.61%) |
Apr 22, 2004 | 53.08 | 53.87 | 52.64 | 53.54 | 11,586 | +0.76(+1.43%) |
Apr 21, 2004 | 52.65 | 52.78 | 52.65 | 52.78 | 1,413 | -0.09(-0.17%) |
Apr 20, 2004 | 52.90 | 53.43 | 52.87 | 52.87 | 5,369 | +0.00(+0.01%) |
Apr 19, 2004 | 51.95 | 52.87 | 51.66 | 52.87 | 5,934 | +0.61(+1.16%) |
Apr 16, 2004 | 52.55 | 52.90 | 51.84 | 52.26 | 17,521 | -0.11(-0.20%) |
Apr 15, 2004 | 52.19 | 52.48 | 52.02 | 52.37 | 14,412 | -0.35(-0.67%) |
Apr 14, 2004 | 53.08 | 53.08 | 52.39 | 52.72 | 7,347 | -0.50(-0.93%) |
Apr 13, 2004 | 53.47 | 53.73 | 53.06 | 53.22 | 14,130 | -0.58(-1.09%) |
Apr 12, 2004 | 55.56 | 56.09 | 53.80 | 53.80 | 17,803 | -1.75(-3.15%) |
Apr 08, 2004 | 55.03 | 55.56 | 54.84 | 55.56 | 20,347 | +0.53(+0.96%) |
Apr 07, 2004 | 55.25 | 56.21 | 55.02 | 55.02 | 29,673 | -0.58(-1.04%) |
Apr 06, 2004 | 58.02 | 58.02 | 55.60 | 55.60 | 27,694 | -2.41(-4.16%) |
Apr 05, 2004 | 57.68 | 58.03 | 57.50 | 58.01 | 7,065 | -0.02(-0.03%) |
Apr 02, 2004 | 57.51 | 58.26 | 57.51 | 58.03 | 13,847 | +0.53(+0.92%) |
Apr 01, 2004 | 56.62 | 57.68 | 56.62 | 57.50 | 9,891 | +0.88(+1.56%) |
Mar 31, 2004 | 54.14 | 57.48 | 54.14 | 56.62 | 105,975 | +2.48(+4.58%) |
Mar 30, 2004 | 50.78 | 54.14 | 50.78 | 54.14 | 40,694 | +3.98(+7.94%) |
Mar 29, 2004 | 49.33 | 50.37 | 49.33 | 50.16 | 3,956 | +0.83(+1.69%) |
Mar 26, 2004 | 48.83 | 49.33 | 48.83 | 49.33 | 1,413 | +0.65(+1.34%) |
Mar 25, 2004 | 48.44 | 49.01 | 48.44 | 48.67 | 2,260 | +0.02(+0.04%) |
Mar 24, 2004 | 49.36 | 49.52 | 48.55 | 48.66 | 5,369 | -0.39(-0.80%) |
Mar 23, 2004 | 50.96 | 50.96 | 48.34 | 49.05 | 43,803 | -1.73(-3.41%) |
Mar 22, 2004 | 51.55 | 51.55 | 50.78 | 50.78 | 5,086 | -0.77(-1.49%) |
Mar 19, 2004 | 50.25 | 51.66 | 49.91 | 51.55 | 18,369 | +1.30(+2.59%) |
Mar 18, 2004 | 50.27 | 50.35 | 49.89 | 50.25 | 9,043 | -0.11(-0.21%) |
Mar 17, 2004 | 49.84 | 50.35 | 49.84 | 50.35 | 1,978 | +0.51(+1.03%) |
Mar 16, 2004 | 49.53 | 49.89 | 49.52 | 49.84 | 4,804 | +0.31(+0.63%) |
Mar 15, 2004 | 49.45 | 50.46 | 49.29 | 49.53 | 16,108 | -0.01(-0.02%) |
Mar 12, 2004 | 49.54 | 49.54 | 49.54 | 49.54 | 1,413 | +0.00(+0.01%) |
Mar 11, 2004 | 49.28 | 49.63 | 49.27 | 49.54 | 2,826 | +0.17(+0.34%) |
Mar 10, 2004 | 49.79 | 49.79 | 49.37 | 49.37 | 5,369 | -0.15(-0.30%) |
Mar 09, 2004 | 49.54 | 49.61 | 49.52 | 49.52 | 14,977 | -0.19(-0.39%) |
Mar 08, 2004 | 49.72 | 50.04 | 49.63 | 49.71 | 23,455 | -0.01(-0.02%) |
Mar 05, 2004 | 49.67 | 49.79 | 49.36 | 49.72 | 2,543 | +0.05(+0.10%) |
Mar 04, 2004 | 49.59 | 49.67 | 49.36 | 49.67 | 3,956 | +0.00(+0.00%) |
Mar 03, 2004 | 49.89 | 50.07 | 49.19 | 49.67 | 14,412 | -0.53(-1.05%) |
Mar 02, 2004 | 49.75 | 50.42 | 49.75 | 50.20 | 11,021 | +0.82(+1.66%) |