Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 43.24 | 43.26 | 42.80 | 43.01 | 760,890 | -0.41(-0.94%) |
May 27, 2004 | 43.92 | 43.96 | 43.02 | 43.42 | 987,935 | -0.44(-1.01%) |
May 26, 2004 | 43.81 | 44.04 | 43.35 | 43.86 | 570,084 | -0.39(-0.87%) |
May 25, 2004 | 43.78 | 44.47 | 43.36 | 44.25 | 590,675 | +0.52(+1.18%) |
May 24, 2004 | 43.71 | 44.20 | 43.53 | 43.73 | 339,195 | +0.12(+0.27%) |
May 21, 2004 | 43.27 | 43.96 | 43.24 | 43.61 | 508,312 | +0.60(+1.41%) |
May 20, 2004 | 43.67 | 43.71 | 42.95 | 43.01 | 770,087 | -0.71(-1.62%) |
May 19, 2004 | 44.37 | 44.43 | 43.56 | 43.72 | 656,427 | -0.19(-0.43%) |
May 18, 2004 | 43.65 | 44.44 | 43.65 | 43.91 | 845,037 | +0.37(+0.85%) |
May 17, 2004 | 43.53 | 43.66 | 43.25 | 43.53 | 661,781 | -0.18(-0.42%) |
May 14, 2004 | 43.71 | 44.00 | 43.29 | 43.72 | 469,739 | -0.13(-0.30%) |
May 13, 2004 | 43.77 | 44.36 | 43.77 | 43.85 | 350,314 | -0.11(-0.25%) |
May 12, 2004 | 43.71 | 44.04 | 43.13 | 43.96 | 684,293 | -0.01(-0.03%) |
May 11, 2004 | 43.67 | 44.15 | 43.64 | 43.97 | 820,328 | +0.31(+0.70%) |
May 10, 2004 | 44.44 | 44.44 | 43.21 | 43.67 | 1,236,120 | -1.00(-2.23%) |
May 07, 2004 | 45.57 | 45.79 | 44.55 | 44.66 | 785,187 | -0.98(-2.15%) |
May 06, 2004 | 45.75 | 45.87 | 45.16 | 45.65 | 329,861 | -0.17(-0.38%) |
May 05, 2004 | 45.87 | 45.98 | 45.47 | 45.82 | 731,789 | -0.17(-0.38%) |
May 04, 2004 | 46.31 | 46.44 | 45.90 | 46.00 | 485,113 | -0.20(-0.44%) |
May 03, 2004 | 46.80 | 46.81 | 45.89 | 46.20 | 670,703 | -0.59(-1.26%) |
Apr 30, 2004 | 46.49 | 46.98 | 45.93 | 46.79 | 551,827 | +0.59(+1.28%) |
Apr 29, 2004 | 46.68 | 47.06 | 45.94 | 46.20 | 459,856 | -0.55(-1.18%) |
Apr 28, 2004 | 47.19 | 47.19 | 46.75 | 46.75 | 351,687 | -0.43(-0.91%) |
Apr 27, 2004 | 47.35 | 47.85 | 47.02 | 47.18 | 377,493 | -0.07(-0.14%) |
Apr 26, 2004 | 47.24 | 47.59 | 47.02 | 47.25 | 547,160 | -0.06(-0.12%) |
Apr 23, 2004 | 47.17 | 47.58 | 46.37 | 47.31 | 602,754 | +0.40(+0.85%) |
Apr 22, 2004 | 45.68 | 47.33 | 45.57 | 46.91 | 694,726 | +1.38(+3.02%) |
Apr 21, 2004 | 45.38 | 45.71 | 44.80 | 45.53 | 457,797 | +0.39(+0.87%) |
Apr 20, 2004 | 46.22 | 46.96 | 45.14 | 45.14 | 883,884 | -1.01(-2.19%) |
Apr 19, 2004 | 46.15 | 46.35 | 45.90 | 46.15 | 231,438 | -0.04(-0.08%) |
Apr 16, 2004 | 46.04 | 46.51 | 45.82 | 46.19 | 428,146 | +0.47(+1.04%) |
Apr 15, 2004 | 45.83 | 46.07 | 45.30 | 45.71 | 377,768 | +0.03(+0.06%) |
Apr 14, 2004 | 44.90 | 46.19 | 44.89 | 45.68 | 609,618 | +0.60(+1.34%) |
Apr 13, 2004 | 45.42 | 45.46 | 45.01 | 45.08 | 411,125 | -0.20(-0.45%) |
Apr 12, 2004 | 45.17 | 45.36 | 45.14 | 45.28 | 389,161 | +0.39(+0.88%) |
Apr 08, 2004 | 45.74 | 46.11 | 44.66 | 44.89 | 517,784 | -0.60(-1.31%) |
Apr 07, 2004 | 46.01 | 46.15 | 45.01 | 45.49 | 588,066 | -0.40(-0.87%) |
Apr 06, 2004 | 46.28 | 46.28 | 45.52 | 45.89 | 412,086 | -0.39(-0.85%) |
Apr 05, 2004 | 46.09 | 46.43 | 45.75 | 46.28 | 328,762 | +0.23(+0.49%) |
Apr 02, 2004 | 46.11 | 46.21 | 45.83 | 46.05 | 489,781 | +0.13(+0.29%) |
Apr 01, 2004 | 45.32 | 46.19 | 45.14 | 45.92 | 617,168 | +0.60(+1.33%) |
Mar 31, 2004 | 45.13 | 45.39 | 44.93 | 45.32 | 391,358 | +0.09(+0.21%) |
Mar 30, 2004 | 44.91 | 45.37 | 44.80 | 45.22 | 404,673 | +0.17(+0.37%) |
Mar 29, 2004 | 44.78 | 45.57 | 44.77 | 45.06 | 500,488 | +0.34(+0.77%) |
Mar 26, 2004 | 44.91 | 45.10 | 44.61 | 44.71 | 476,740 | -0.27(-0.60%) |
Mar 25, 2004 | 44.53 | 45.14 | 44.44 | 44.98 | 553,749 | +0.46(+1.03%) |
Mar 24, 2004 | 44.62 | 45.01 | 44.31 | 44.53 | 675,233 | -0.19(-0.42%) |
Mar 23, 2004 | 44.71 | 45.17 | 44.49 | 44.71 | 623,208 | +0.06(+0.13%) |
Mar 22, 2004 | 45.17 | 45.17 | 44.44 | 44.66 | 431,303 | -0.52(-1.14%) |
Mar 19, 2004 | 45.40 | 45.78 | 45.11 | 45.17 | 605,774 | -0.15(-0.32%) |
Mar 18, 2004 | 44.47 | 45.46 | 44.43 | 45.32 | 1,176,957 | +0.95(+2.15%) |
Mar 17, 2004 | 44.16 | 44.73 | 44.04 | 44.37 | 1,387,255 | +0.15(+0.35%) |
Mar 16, 2004 | 44.51 | 45.05 | 43.78 | 44.21 | 921,085 | -0.04(-0.08%) |
Mar 15, 2004 | 44.48 | 44.58 | 44.07 | 44.25 | 607,147 | -0.42(-0.93%) |
Mar 12, 2004 | 44.26 | 44.88 | 44.23 | 44.66 | 495,409 | +0.41(+0.92%) |
Mar 11, 2004 | 44.42 | 45.31 | 44.12 | 44.26 | 609,892 | -0.18(-0.41%) |
Mar 10, 2004 | 44.91 | 45.08 | 44.42 | 44.44 | 669,605 | -0.36(-0.81%) |
Mar 09, 2004 | 45.65 | 45.68 | 44.56 | 44.80 | 684,568 | -0.89(-1.95%) |
Mar 08, 2004 | 46.12 | 46.38 | 45.69 | 45.69 | 394,240 | -0.57(-1.23%) |
Mar 05, 2004 | 46.27 | 46.83 | 46.04 | 46.26 | 476,465 | -0.01(-0.02%) |
Mar 04, 2004 | 46.30 | 46.46 | 45.91 | 46.27 | 383,808 | -0.04(-0.08%) |
Mar 03, 2004 | 46.66 | 46.66 | 46.03 | 46.30 | 691,431 | -0.68(-1.46%) |
Mar 02, 2004 | 46.47 | 47.32 | 46.40 | 46.99 | 1,177,369 | +0.48(+1.03%) |