Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 37.35 | 37.35 | 36.09 | 37.14 | 1,656,400 | -0.34(-0.91%) |
May 27, 2004 | 42.42 | 42.42 | 37.01 | 37.48 | 2,632,300 | -4.94(-11.65%) |
May 26, 2004 | 42.65 | 42.71 | 42.10 | 42.42 | 344,300 | -0.29(-0.68%) |
May 25, 2004 | 41.83 | 42.80 | 41.63 | 42.71 | 245,100 | +0.78(+1.86%) |
May 24, 2004 | 41.60 | 42.20 | 41.60 | 41.93 | 190,100 | +0.43(+1.04%) |
May 21, 2004 | 41.35 | 41.78 | 41.07 | 41.50 | 276,000 | +0.40(+0.97%) |
May 20, 2004 | 41.00 | 41.38 | 40.90 | 41.10 | 345,500 | +0.55(+1.36%) |
May 19, 2004 | 40.95 | 42.03 | 40.50 | 40.55 | 439,800 | -0.23(-0.56%) |
May 18, 2004 | 40.20 | 41.00 | 40.20 | 40.78 | 289,500 | +0.73(+1.82%) |
May 17, 2004 | 40.60 | 40.60 | 39.30 | 40.05 | 289,300 | -0.60(-1.48%) |
May 14, 2004 | 41.10 | 41.30 | 40.38 | 40.65 | 507,000 | -1.02(-2.45%) |
May 13, 2004 | 41.15 | 41.88 | 40.65 | 41.67 | 356,400 | +0.49(+1.19%) |
May 12, 2004 | 41.25 | 41.45 | 40.30 | 41.18 | 465,500 | -0.01(-0.02%) |
May 11, 2004 | 40.66 | 41.54 | 40.30 | 41.19 | 613,400 | +0.53(+1.30%) |
May 10, 2004 | 41.35 | 41.36 | 39.75 | 40.66 | 485,000 | -0.79(-1.91%) |
May 07, 2004 | 42.40 | 43.20 | 41.26 | 41.45 | 494,700 | -1.08(-2.54%) |
May 06, 2004 | 43.00 | 43.00 | 41.35 | 42.53 | 643,800 | -0.57(-1.32%) |
May 05, 2004 | 41.47 | 43.53 | 41.30 | 43.10 | 1,704,300 | +1.65(+3.98%) |
May 04, 2004 | 45.25 | 45.39 | 40.20 | 41.45 | 2,690,600 | -3.83(-8.46%) |
May 03, 2004 | 45.51 | 46.03 | 44.70 | 45.28 | 498,100 | -0.22(-0.48%) |
Apr 30, 2004 | 46.30 | 46.86 | 45.22 | 45.50 | 406,400 | -0.72(-1.56%) |
Apr 29, 2004 | 46.15 | 46.45 | 45.78 | 46.22 | 313,400 | +0.12(+0.26%) |
Apr 28, 2004 | 47.20 | 47.21 | 45.90 | 46.10 | 402,300 | -1.10(-2.33%) |
Apr 27, 2004 | 47.55 | 47.80 | 46.95 | 47.20 | 261,500 | -0.38(-0.80%) |
Apr 26, 2004 | 47.95 | 48.30 | 47.30 | 47.58 | 409,200 | -0.27(-0.56%) |
Apr 23, 2004 | 48.45 | 48.45 | 47.08 | 47.85 | 274,100 | -0.21(-0.44%) |
Apr 22, 2004 | 46.95 | 48.18 | 46.50 | 48.06 | 684,700 | +1.36(+2.91%) |
Apr 21, 2004 | 45.61 | 46.73 | 45.61 | 46.70 | 246,600 | +1.10(+2.41%) |
Apr 20, 2004 | 45.51 | 46.26 | 45.30 | 45.60 | 251,400 | +0.10(+0.22%) |
Apr 19, 2004 | 45.65 | 45.88 | 44.86 | 45.50 | 328,300 | -0.10(-0.22%) |
Apr 16, 2004 | 45.90 | 45.99 | 45.60 | 45.60 | 134,600 | -0.38(-0.83%) |
Apr 15, 2004 | 45.99 | 46.49 | 45.65 | 45.98 | 256,900 | -0.02(-0.04%) |
Apr 14, 2004 | 46.00 | 46.55 | 45.74 | 46.00 | 265,400 | -0.10(-0.22%) |
Apr 13, 2004 | 46.05 | 46.60 | 45.80 | 46.10 | 304,500 | +0.14(+0.30%) |
Apr 12, 2004 | 45.45 | 46.00 | 45.45 | 45.96 | 141,500 | +0.63(+1.39%) |
Apr 08, 2004 | 45.57 | 45.57 | 45.25 | 45.33 | 164,100 | +0.01(+0.02%) |
Apr 07, 2004 | 45.25 | 45.72 | 45.01 | 45.32 | 176,500 | +0.24(+0.53%) |
Apr 06, 2004 | 45.35 | 45.35 | 44.97 | 45.08 | 217,400 | -0.08(-0.18%) |
Apr 05, 2004 | 45.21 | 45.45 | 44.93 | 45.16 | 420,500 | +0.20(+0.44%) |
Apr 02, 2004 | 43.95 | 45.00 | 43.95 | 44.96 | 293,100 | +1.25(+2.86%) |
Apr 01, 2004 | 43.05 | 43.74 | 43.00 | 43.71 | 185,600 | +0.71(+1.65%) |
Mar 31, 2004 | 43.15 | 43.31 | 42.97 | 43.00 | 251,100 | -0.10(-0.23%) |
Mar 30, 2004 | 42.75 | 43.30 | 42.65 | 43.10 | 182,100 | +0.35(+0.82%) |
Mar 29, 2004 | 42.75 | 43.14 | 42.41 | 42.75 | 372,800 | +0.24(+0.56%) |
Mar 26, 2004 | 42.71 | 42.80 | 42.46 | 42.51 | 121,200 | -0.20(-0.47%) |
Mar 25, 2004 | 41.96 | 42.93 | 41.96 | 42.71 | 214,800 | +0.82(+1.96%) |
Mar 24, 2004 | 42.15 | 42.31 | 41.87 | 41.89 | 207,500 | +0.09(+0.22%) |
Mar 23, 2004 | 41.43 | 42.00 | 41.11 | 41.80 | 263,100 | +0.38(+0.92%) |
Mar 22, 2004 | 41.53 | 41.74 | 41.10 | 41.42 | 266,500 | -0.16(-0.38%) |
Mar 19, 2004 | 41.98 | 42.24 | 41.49 | 41.58 | 290,500 | -0.39(-0.93%) |
Mar 18, 2004 | 42.25 | 42.45 | 41.75 | 41.97 | 268,200 | -0.28(-0.66%) |
Mar 17, 2004 | 42.30 | 42.93 | 42.13 | 42.25 | 268,400 | +0.03(+0.07%) |
Mar 16, 2004 | 42.35 | 42.77 | 41.95 | 42.22 | 352,400 | -0.05(-0.12%) |
Mar 15, 2004 | 43.85 | 44.05 | 42.25 | 42.27 | 306,700 | -1.66(-3.78%) |
Mar 12, 2004 | 43.88 | 44.15 | 42.97 | 43.93 | 416,600 | +0.05(+0.11%) |
Mar 11, 2004 | 43.90 | 44.69 | 43.41 | 43.88 | 774,200 | +1.18(+2.76%) |
Mar 10, 2004 | 43.00 | 43.14 | 42.64 | 42.70 | 348,100 | -0.08(-0.19%) |
Mar 09, 2004 | 43.60 | 43.65 | 42.70 | 42.78 | 528,100 | -0.95(-2.17%) |
Mar 08, 2004 | 44.44 | 44.60 | 43.64 | 43.73 | 227,600 | -0.71(-1.60%) |
Mar 05, 2004 | 44.56 | 44.70 | 44.07 | 44.44 | 242,600 | -0.12(-0.27%) |
Mar 04, 2004 | 45.14 | 45.14 | 44.20 | 44.56 | 298,100 | -0.57(-1.26%) |
Mar 03, 2004 | 45.23 | 45.36 | 44.76 | 45.13 | 196,300 | -0.10(-0.22%) |
Mar 02, 2004 | 45.15 | 45.48 | 44.89 | 45.23 | 332,400 | +0.23(+0.51%) |