Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 44.57 | 45.53 | 44.53 | 45.09 | 53,771 | -0.22(-0.48%) |
May 27, 2004 | 45.06 | 45.43 | 44.95 | 45.31 | 18,395 | +0.26(+0.59%) |
May 26, 2004 | 44.32 | 45.05 | 44.15 | 45.05 | 16,465 | -0.59(-1.29%) |
May 25, 2004 | 45.09 | 45.93 | 45.07 | 45.64 | 27,143 | +0.55(+1.22%) |
May 24, 2004 | 44.93 | 45.74 | 44.89 | 45.09 | 67,922 | +0.48(+1.08%) |
May 21, 2004 | 44.69 | 45.16 | 44.43 | 44.60 | 21,997 | -0.08(-0.17%) |
May 20, 2004 | 44.53 | 44.68 | 44.31 | 44.68 | 21,997 | +0.40(+0.91%) |
May 19, 2004 | 45.09 | 45.25 | 44.23 | 44.28 | 10,419 | -0.03(-0.07%) |
May 18, 2004 | 44.31 | 44.84 | 44.16 | 44.31 | 73,968 | -0.02(-0.04%) |
May 17, 2004 | 45.67 | 45.67 | 44.19 | 44.33 | 27,786 | -1.48(-3.24%) |
May 14, 2004 | 45.55 | 46.25 | 45.55 | 45.81 | 16,080 | +0.27(+0.60%) |
May 13, 2004 | 45.63 | 46.09 | 45.20 | 45.54 | 31,002 | -0.09(-0.19%) |
May 12, 2004 | 44.31 | 45.62 | 44.13 | 45.62 | 33,703 | +1.06(+2.37%) |
May 11, 2004 | 43.94 | 44.62 | 43.94 | 44.57 | 8,618 | +0.26(+0.58%) |
May 10, 2004 | 44.43 | 44.50 | 43.84 | 44.31 | 20,839 | +0.05(+0.11%) |
May 07, 2004 | 44.87 | 45.46 | 44.15 | 44.26 | 58,016 | -0.61(-1.37%) |
May 06, 2004 | 45.26 | 45.26 | 44.47 | 44.88 | 13,121 | +0.40(+0.91%) |
May 05, 2004 | 44.86 | 45.08 | 44.47 | 44.47 | 17,237 | +0.01(+0.02%) |
May 04, 2004 | 43.93 | 45.09 | 43.84 | 44.47 | 11,191 | -0.08(-0.17%) |
May 03, 2004 | 43.73 | 44.93 | 43.73 | 44.54 | 28,172 | +0.23(+0.53%) |
Apr 30, 2004 | 44.05 | 44.61 | 44.01 | 44.31 | 30,745 | +0.39(+0.89%) |
Apr 29, 2004 | 44.31 | 45.27 | 43.54 | 43.92 | 28,944 | -0.39(-0.88%) |
Apr 28, 2004 | 44.13 | 44.85 | 43.94 | 44.31 | 38,592 | -0.39(-0.87%) |
Apr 27, 2004 | 44.69 | 45.20 | 43.92 | 44.70 | 22,769 | +0.68(+1.55%) |
Apr 26, 2004 | 44.81 | 45.62 | 43.93 | 44.01 | 20,325 | -0.69(-1.55%) |
Apr 23, 2004 | 43.69 | 44.71 | 43.69 | 44.71 | 10,805 | +1.07(+2.44%) |
Apr 22, 2004 | 43.69 | 43.69 | 43.49 | 43.64 | 20,325 | +0.00(+0.00%) |
Apr 21, 2004 | 43.45 | 43.64 | 43.45 | 43.64 | 13,893 | +0.13(+0.30%) |
Apr 20, 2004 | 43.63 | 43.69 | 43.51 | 43.51 | 23,927 | -0.04(-0.09%) |
Apr 19, 2004 | 43.53 | 43.65 | 43.45 | 43.55 | 34,604 | +0.02(+0.04%) |
Apr 16, 2004 | 43.71 | 44.35 | 43.44 | 43.53 | 45,152 | -0.04(-0.09%) |
Apr 15, 2004 | 44.19 | 44.32 | 43.45 | 43.57 | 41,036 | -0.37(-0.83%) |
Apr 14, 2004 | 44.30 | 44.30 | 43.87 | 43.94 | 13,378 | -0.27(-0.62%) |
Apr 13, 2004 | 44.68 | 44.68 | 44.17 | 44.21 | 20,325 | -0.47(-1.06%) |
Apr 12, 2004 | 45.09 | 45.67 | 44.50 | 44.68 | 11,063 | -0.65(-1.42%) |
Apr 08, 2004 | 46.04 | 46.04 | 45.32 | 45.33 | 11,063 | +0.11(+0.24%) |
Apr 07, 2004 | 45.76 | 45.86 | 44.89 | 45.22 | 12,220 | -0.50(-1.09%) |
Apr 06, 2004 | 45.66 | 46.04 | 45.65 | 45.72 | 21,354 | -0.38(-0.83%) |
Apr 05, 2004 | 46.31 | 46.31 | 45.63 | 46.10 | 19,296 | +0.23(+0.51%) |
Apr 02, 2004 | 46.60 | 46.64 | 45.56 | 45.86 | 18,138 | -0.41(-0.89%) |
Apr 01, 2004 | 45.56 | 46.42 | 45.56 | 46.28 | 3,344 | +0.53(+1.16%) |
Mar 31, 2004 | 45.55 | 45.75 | 45.47 | 45.75 | 8,618 | -0.06(-0.14%) |
Mar 30, 2004 | 45.74 | 46.18 | 45.55 | 45.81 | 4,631 | -0.38(-0.82%) |
Mar 29, 2004 | 45.55 | 46.20 | 45.30 | 46.19 | 11,577 | +0.56(+1.23%) |
Mar 26, 2004 | 45.41 | 45.93 | 45.37 | 45.63 | 5,788 | -0.23(-0.51%) |
Mar 25, 2004 | 45.09 | 46.06 | 43.66 | 45.86 | 41,808 | +0.66(+1.46%) |
Mar 24, 2004 | 45.69 | 46.04 | 45.09 | 45.20 | 21,225 | -0.64(-1.39%) |
Mar 23, 2004 | 46.25 | 47.07 | 45.79 | 45.84 | 16,723 | -0.75(-1.62%) |
Mar 22, 2004 | 46.29 | 47.73 | 46.02 | 46.59 | 13,121 | +0.30(+0.65%) |
Mar 19, 2004 | 46.66 | 47.67 | 46.06 | 46.29 | 8,747 | -0.37(-0.80%) |
Mar 18, 2004 | 47.19 | 47.42 | 46.60 | 46.66 | 4,373 | -1.13(-2.36%) |
Mar 17, 2004 | 47.07 | 47.98 | 47.07 | 47.79 | 10,677 | +1.10(+2.36%) |
Mar 16, 2004 | 46.95 | 47.91 | 46.30 | 46.69 | 30,873 | -0.39(-0.83%) |
Mar 15, 2004 | 47.50 | 47.96 | 46.87 | 47.08 | 16,337 | -0.79(-1.66%) |
Mar 12, 2004 | 46.99 | 48.39 | 46.99 | 47.87 | 18,009 | +0.88(+1.87%) |
Mar 11, 2004 | 46.99 | 47.37 | 46.99 | 46.99 | 11,191 | +0.00(+0.00%) |
Mar 10, 2004 | 47.71 | 48.34 | 46.91 | 46.99 | 7,975 | -0.27(-0.58%) |
Mar 09, 2004 | 46.92 | 48.20 | 46.92 | 47.26 | 4,245 | -0.79(-1.65%) |
Mar 08, 2004 | 48.19 | 48.39 | 47.71 | 48.06 | 8,876 | +0.05(+0.11%) |
Mar 05, 2004 | 48.19 | 48.39 | 47.42 | 48.00 | 1,543 | -0.19(-0.40%) |
Mar 04, 2004 | 47.14 | 48.35 | 46.65 | 48.20 | 8,232 | +1.28(+2.73%) |
Mar 03, 2004 | 46.87 | 47.33 | 45.72 | 46.91 | 32,031 | +0.07(+0.15%) |
Mar 02, 2004 | 48.97 | 49.04 | 46.84 | 46.84 | 6,303 | -2.04(-4.17%) |