Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 55.11 | 56.22 | 55.11 | 56.13 | 82,336 | +1.02(+1.86%) |
May 27, 2004 | 55.43 | 55.65 | 54.37 | 55.11 | 77,431 | +0.39(+0.72%) |
May 26, 2004 | 53.74 | 54.73 | 53.19 | 54.71 | 90,420 | +0.72(+1.33%) |
May 25, 2004 | 52.43 | 54.05 | 52.43 | 53.99 | 99,283 | +1.61(+3.08%) |
May 24, 2004 | 51.54 | 52.38 | 51.54 | 52.38 | 85,514 | +0.84(+1.64%) |
May 21, 2004 | 51.21 | 51.86 | 51.05 | 51.54 | 123,700 | +0.66(+1.30%) |
May 20, 2004 | 49.87 | 50.96 | 49.87 | 50.87 | 50,561 | +1.20(+2.42%) |
May 19, 2004 | 50.82 | 51.86 | 49.67 | 49.67 | 65,390 | -1.60(-3.11%) |
May 18, 2004 | 50.05 | 51.27 | 50.05 | 51.27 | 73,138 | +1.11(+2.22%) |
May 17, 2004 | 49.33 | 50.59 | 48.97 | 50.16 | 76,037 | +0.54(+1.08%) |
May 14, 2004 | 48.88 | 50.32 | 48.88 | 49.62 | 63,383 | +0.30(+0.62%) |
May 13, 2004 | 49.06 | 49.94 | 49.06 | 49.31 | 75,591 | -0.16(-0.33%) |
May 12, 2004 | 49.78 | 49.87 | 48.61 | 49.47 | 85,904 | -0.57(-1.15%) |
May 11, 2004 | 49.33 | 50.39 | 49.33 | 50.05 | 73,974 | +0.75(+1.53%) |
May 10, 2004 | 50.03 | 50.23 | 48.45 | 49.30 | 78,155 | -0.74(-1.47%) |
May 07, 2004 | 51.18 | 51.21 | 50.03 | 50.03 | 45,432 | -1.13(-2.21%) |
May 06, 2004 | 51.84 | 51.93 | 50.82 | 51.16 | 67,285 | -0.32(-0.63%) |
May 05, 2004 | 52.29 | 52.29 | 51.34 | 51.48 | 37,963 | -0.54(-1.03%) |
May 04, 2004 | 51.75 | 52.70 | 51.48 | 52.02 | 65,613 | +0.27(+0.52%) |
May 03, 2004 | 50.44 | 51.75 | 50.34 | 51.75 | 120,968 | +1.31(+2.60%) |
Apr 30, 2004 | 50.50 | 51.39 | 50.05 | 50.44 | 70,184 | -0.36(-0.71%) |
Apr 29, 2004 | 51.14 | 51.56 | 50.23 | 50.80 | 74,532 | -0.38(-0.74%) |
Apr 28, 2004 | 51.48 | 51.48 | 50.95 | 51.18 | 37,795 | -0.27(-0.52%) |
Apr 27, 2004 | 50.86 | 51.72 | 50.26 | 51.45 | 83,674 | +0.81(+1.59%) |
Apr 26, 2004 | 50.32 | 51.21 | 50.32 | 50.64 | 54,129 | +0.13(+0.25%) |
Apr 23, 2004 | 51.39 | 51.48 | 50.28 | 50.51 | 65,836 | -0.61(-1.19%) |
Apr 22, 2004 | 50.59 | 51.65 | 50.39 | 51.12 | 53,237 | +0.99(+1.97%) |
Apr 21, 2004 | 50.32 | 50.59 | 49.71 | 50.14 | 91,088 | +0.09(+0.18%) |
Apr 20, 2004 | 51.21 | 51.23 | 50.05 | 50.05 | 100,231 | -1.18(-2.31%) |
Apr 19, 2004 | 51.12 | 51.57 | 50.30 | 51.23 | 94,099 | +0.47(+0.92%) |
Apr 16, 2004 | 51.57 | 51.72 | 50.14 | 50.77 | 116,007 | +1.44(+2.91%) |
Apr 15, 2004 | 48.43 | 50.08 | 48.43 | 49.33 | 257,379 | +0.90(+1.85%) |
Apr 14, 2004 | 49.06 | 49.53 | 48.43 | 48.43 | 101,569 | -0.63(-1.28%) |
Apr 13, 2004 | 49.69 | 50.05 | 47.73 | 49.06 | 191,153 | -0.63(-1.26%) |
Apr 12, 2004 | 52.42 | 52.42 | 47.99 | 49.69 | 254,814 | -2.55(-4.88%) |
Apr 08, 2004 | 54.44 | 54.62 | 52.24 | 52.24 | 156,367 | -2.10(-3.86%) |
Apr 07, 2004 | 53.67 | 55.88 | 52.47 | 54.34 | 168,185 | +0.86(+1.61%) |
Apr 06, 2004 | 56.51 | 56.51 | 53.47 | 53.47 | 120,467 | -3.48(-6.11%) |
Apr 05, 2004 | 58.71 | 58.80 | 56.95 | 56.95 | 96,663 | -1.56(-2.67%) |
Apr 02, 2004 | 59.20 | 59.22 | 58.48 | 58.52 | 87,019 | -0.84(-1.42%) |
Apr 01, 2004 | 58.82 | 59.36 | 58.75 | 59.36 | 37,517 | +0.54(+0.91%) |
Mar 31, 2004 | 57.67 | 58.95 | 57.28 | 58.82 | 127,937 | +1.00(+1.74%) |
Mar 30, 2004 | 57.01 | 57.92 | 56.92 | 57.82 | 115,338 | +0.90(+1.58%) |
Mar 29, 2004 | 56.60 | 57.04 | 56.51 | 56.92 | 44,318 | +0.22(+0.38%) |
Mar 26, 2004 | 55.97 | 56.94 | 55.79 | 56.70 | 71,299 | +0.61(+1.09%) |
Mar 25, 2004 | 55.70 | 56.22 | 55.68 | 56.09 | 201,243 | +0.57(+1.03%) |
Mar 24, 2004 | 56.78 | 56.83 | 55.52 | 55.52 | 41,419 | -1.36(-2.40%) |
Mar 23, 2004 | 56.97 | 57.17 | 56.85 | 56.88 | 45,544 | +0.00(+0.00%) |
Mar 22, 2004 | 56.87 | 57.04 | 56.61 | 56.88 | 54,352 | +0.11(+0.19%) |
Mar 19, 2004 | 56.42 | 57.21 | 56.24 | 56.78 | 64,219 | +0.45(+0.80%) |
Mar 18, 2004 | 56.24 | 56.43 | 56.06 | 56.33 | 45,544 | +0.09(+0.16%) |
Mar 17, 2004 | 55.93 | 56.36 | 55.93 | 56.24 | 49,725 | +0.36(+0.64%) |
Mar 16, 2004 | 55.97 | 55.97 | 55.61 | 55.88 | 58,867 | +0.07(+0.13%) |
Mar 15, 2004 | 56.15 | 56.15 | 55.41 | 55.81 | 47,941 | -0.16(-0.29%) |
Mar 12, 2004 | 55.61 | 55.97 | 55.57 | 55.97 | 46,938 | +0.65(+1.17%) |
Mar 11, 2004 | 56.15 | 56.15 | 55.32 | 55.32 | 36,234 | -0.77(-1.38%) |
Mar 10, 2004 | 56.69 | 56.87 | 56.09 | 56.09 | 67,842 | -0.57(-1.01%) |
Mar 09, 2004 | 56.54 | 56.74 | 56.24 | 56.67 | 57,362 | +0.18(+0.32%) |
Mar 08, 2004 | 56.51 | 56.67 | 56.24 | 56.49 | 88,134 | -0.11(-0.19%) |
Mar 05, 2004 | 56.47 | 56.69 | 56.38 | 56.60 | 52,902 | -0.14(-0.25%) |
Mar 04, 2004 | 56.15 | 56.74 | 56.00 | 56.74 | 77,486 | +0.59(+1.05%) |
Mar 03, 2004 | 55.11 | 56.29 | 54.78 | 56.15 | 221,032 | +1.04(+1.89%) |
Mar 02, 2004 | 54.68 | 55.11 | 54.68 | 55.11 | 44,987 | -0.02(-0.03%) |