Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 47.64 | 48.79 | 47.64 | 48.05 | 189,600 | +0.15(+0.31%) |
May 27, 2004 | 47.85 | 48.50 | 46.83 | 47.90 | 399,600 | -0.14(-0.29%) |
May 26, 2004 | 48.44 | 49.00 | 47.74 | 48.04 | 305,100 | -0.76(-1.56%) |
May 25, 2004 | 48.27 | 48.96 | 46.75 | 48.80 | 438,600 | +0.64(+1.33%) |
May 24, 2004 | 47.76 | 48.66 | 47.45 | 48.16 | 291,200 | +1.08(+2.29%) |
May 21, 2004 | 47.33 | 48.10 | 46.58 | 47.08 | 204,300 | +0.05(+0.11%) |
May 20, 2004 | 47.00 | 48.35 | 45.52 | 47.03 | 386,200 | +0.01(+0.02%) |
May 19, 2004 | 45.93 | 49.16 | 45.90 | 47.02 | 684,100 | +1.62(+3.57%) |
May 18, 2004 | 45.39 | 45.99 | 45.05 | 45.40 | 233,000 | +0.51(+1.14%) |
May 17, 2004 | 44.63 | 45.19 | 44.06 | 44.89 | 371,300 | -0.85(-1.86%) |
May 14, 2004 | 45.20 | 46.25 | 43.24 | 45.74 | 656,600 | +0.66(+1.46%) |
May 13, 2004 | 44.13 | 46.47 | 44.13 | 45.08 | 424,700 | +0.65(+1.46%) |
May 12, 2004 | 45.77 | 45.95 | 43.00 | 44.43 | 731,700 | -1.56(-3.39%) |
May 11, 2004 | 44.25 | 46.10 | 44.25 | 45.99 | 529,100 | +2.13(+4.86%) |
May 10, 2004 | 43.84 | 44.88 | 42.44 | 43.86 | 680,900 | -1.09(-2.42%) |
May 07, 2004 | 46.90 | 48.25 | 44.30 | 44.95 | 728,900 | -2.07(-4.40%) |
May 06, 2004 | 49.02 | 49.02 | 47.01 | 47.02 | 382,900 | -2.28(-4.62%) |
May 05, 2004 | 49.49 | 49.84 | 48.81 | 49.30 | 212,800 | +0.10(+0.20%) |
May 04, 2004 | 48.36 | 49.90 | 48.15 | 49.20 | 399,200 | +0.83(+1.72%) |
May 03, 2004 | 48.67 | 50.03 | 47.26 | 48.37 | 621,000 | +0.32(+0.67%) |
Apr 30, 2004 | 52.31 | 52.57 | 47.68 | 48.05 | 851,800 | -3.78(-7.29%) |
Apr 29, 2004 | 53.03 | 53.90 | 50.64 | 51.83 | 522,600 | -1.71(-3.19%) |
Apr 28, 2004 | 56.00 | 57.20 | 52.56 | 53.54 | 1,176,800 | +1.14(+2.18%) |
Apr 27, 2004 | 52.05 | 52.79 | 51.72 | 52.40 | 607,800 | +0.51(+0.98%) |
Apr 26, 2004 | 50.85 | 52.50 | 50.68 | 51.89 | 275,400 | +0.91(+1.79%) |
Apr 23, 2004 | 51.61 | 53.01 | 50.69 | 50.98 | 298,400 | -0.48(-0.93%) |
Apr 22, 2004 | 50.85 | 51.80 | 50.08 | 51.46 | 335,300 | +0.91(+1.80%) |
Apr 21, 2004 | 50.43 | 51.50 | 50.04 | 50.55 | 231,400 | -0.26(-0.51%) |
Apr 20, 2004 | 51.02 | 52.17 | 50.56 | 50.81 | 415,300 | -0.75(-1.45%) |
Apr 19, 2004 | 50.63 | 51.89 | 49.56 | 51.56 | 358,900 | +0.67(+1.32%) |
Apr 16, 2004 | 51.50 | 51.86 | 50.10 | 50.89 | 275,200 | -0.66(-1.28%) |
Apr 15, 2004 | 53.29 | 53.84 | 50.81 | 51.55 | 260,700 | -1.96(-3.66%) |
Apr 14, 2004 | 54.12 | 55.29 | 52.89 | 53.51 | 319,500 | -0.54(-1.00%) |
Apr 13, 2004 | 55.95 | 56.84 | 52.87 | 54.05 | 372,200 | -1.76(-3.15%) |
Apr 12, 2004 | 52.89 | 55.81 | 52.87 | 55.81 | 384,300 | +2.66(+5.00%) |
Apr 08, 2004 | 54.29 | 54.70 | 52.76 | 53.15 | 128,600 | -0.32(-0.60%) |
Apr 07, 2004 | 53.02 | 53.90 | 52.36 | 53.47 | 169,600 | +0.14(+0.26%) |
Apr 06, 2004 | 54.32 | 55.06 | 52.68 | 53.33 | 248,100 | -1.45(-2.65%) |
Apr 05, 2004 | 54.52 | 55.35 | 54.03 | 54.78 | 231,000 | +0.34(+0.62%) |
Apr 02, 2004 | 53.72 | 54.50 | 53.43 | 54.44 | 330,400 | +1.47(+2.78%) |
Apr 01, 2004 | 53.31 | 53.75 | 52.51 | 52.97 | 171,000 | -0.33(-0.62%) |
Mar 31, 2004 | 53.21 | 53.55 | 51.82 | 53.30 | 376,100 | +0.01(+0.02%) |
Mar 30, 2004 | 53.00 | 53.97 | 52.70 | 53.29 | 327,300 | -0.17(-0.32%) |
Mar 29, 2004 | 53.00 | 54.68 | 52.80 | 53.46 | 381,200 | +1.45(+2.79%) |
Mar 26, 2004 | 50.90 | 53.23 | 50.63 | 52.01 | 439,600 | +0.68(+1.32%) |
Mar 25, 2004 | 48.23 | 51.60 | 47.90 | 51.33 | 873,700 | +3.62(+7.59%) |
Mar 24, 2004 | 49.40 | 49.40 | 47.50 | 47.71 | 463,100 | -1.19(-2.43%) |
Mar 23, 2004 | 48.17 | 49.92 | 46.73 | 48.90 | 682,100 | +1.50(+3.16%) |
Mar 22, 2004 | 50.29 | 50.30 | 46.85 | 47.40 | 979,900 | -3.36(-6.62%) |
Mar 19, 2004 | 51.52 | 52.53 | 50.38 | 50.76 | 429,200 | -1.35(-2.59%) |
Mar 18, 2004 | 52.48 | 53.45 | 51.34 | 52.11 | 373,000 | -0.53(-1.01%) |
Mar 17, 2004 | 53.03 | 55.10 | 52.48 | 52.64 | 893,700 | -0.09(-0.17%) |
Mar 16, 2004 | 57.80 | 58.80 | 49.32 | 52.73 | 2,761,700 | -4.94(-8.57%) |
Mar 15, 2004 | 61.03 | 61.14 | 57.67 | 57.67 | 587,400 | -3.53(-5.77%) |
Mar 12, 2004 | 59.94 | 61.25 | 58.22 | 61.20 | 348,100 | +1.65(+2.77%) |
Mar 11, 2004 | 59.30 | 61.46 | 57.93 | 59.55 | 358,500 | +0.05(+0.08%) |
Mar 10, 2004 | 61.60 | 61.91 | 59.43 | 59.50 | 332,600 | -1.65(-2.70%) |
Mar 09, 2004 | 63.78 | 63.98 | 61.06 | 61.15 | 309,300 | -2.36(-3.72%) |
Mar 08, 2004 | 64.60 | 65.50 | 63.51 | 63.51 | 282,700 | -0.66(-1.03%) |
Mar 05, 2004 | 62.97 | 64.90 | 62.41 | 64.17 | 213,100 | +0.67(+1.06%) |
Mar 04, 2004 | 61.95 | 63.50 | 61.45 | 63.50 | 92,600 | +1.44(+2.32%) |
Mar 03, 2004 | 62.72 | 63.08 | 61.86 | 62.06 | 144,700 | -0.79(-1.26%) |
Mar 02, 2004 | 63.78 | 64.39 | 62.79 | 62.85 | 152,700 | -0.94(-1.47%) |