Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 53.55 | 53.70 | 53.29 | 53.37 | 3,016,900 | -0.16(-0.30%) |
May 27, 2004 | 53.47 | 53.75 | 53.00 | 53.53 | 4,076,300 | +0.23(+0.43%) |
May 26, 2004 | 53.87 | 53.95 | 52.74 | 53.30 | 4,963,000 | -0.52(-0.97%) |
May 25, 2004 | 53.22 | 54.00 | 53.00 | 53.82 | 3,413,600 | +0.40(+0.75%) |
May 24, 2004 | 53.75 | 53.98 | 53.16 | 53.42 | 2,869,800 | -0.04(-0.07%) |
May 21, 2004 | 54.00 | 54.08 | 53.22 | 53.46 | 3,427,400 | -0.34(-0.63%) |
May 20, 2004 | 52.65 | 53.97 | 52.65 | 53.80 | 3,876,300 | +0.90(+1.70%) |
May 19, 2004 | 53.25 | 53.33 | 52.83 | 52.90 | 3,594,700 | -0.35(-0.66%) |
May 18, 2004 | 53.44 | 53.77 | 53.20 | 53.25 | 3,061,200 | -0.27(-0.50%) |
May 17, 2004 | 53.22 | 53.79 | 52.90 | 53.52 | 3,628,200 | -0.23(-0.43%) |
May 14, 2004 | 53.10 | 53.90 | 53.00 | 53.75 | 3,286,400 | +0.60(+1.13%) |
May 13, 2004 | 53.20 | 53.50 | 52.63 | 53.15 | 3,956,200 | -0.49(-0.91%) |
May 12, 2004 | 53.55 | 53.71 | 52.81 | 53.64 | 3,482,500 | -0.14(-0.26%) |
May 11, 2004 | 53.45 | 54.00 | 52.94 | 53.78 | 3,632,500 | -0.02(-0.04%) |
May 10, 2004 | 54.30 | 54.75 | 53.37 | 53.80 | 4,195,400 | -0.56(-1.03%) |
May 07, 2004 | 54.55 | 55.03 | 54.29 | 54.36 | 3,804,300 | -0.49(-0.89%) |
May 06, 2004 | 54.50 | 54.99 | 54.50 | 54.85 | 2,629,000 | +0.33(+0.61%) |
May 05, 2004 | 54.30 | 54.86 | 54.26 | 54.52 | 3,077,500 | +0.13(+0.24%) |
May 04, 2004 | 54.80 | 54.87 | 54.12 | 54.39 | 4,087,800 | -0.48(-0.87%) |
May 03, 2004 | 54.75 | 54.94 | 54.42 | 54.87 | 3,662,400 | +0.38(+0.70%) |
Apr 30, 2004 | 54.40 | 55.14 | 54.22 | 54.49 | 4,076,700 | +0.38(+0.70%) |
Apr 29, 2004 | 53.65 | 54.68 | 53.60 | 54.11 | 3,948,200 | +0.22(+0.41%) |
Apr 28, 2004 | 54.60 | 54.60 | 53.89 | 53.89 | 3,746,900 | -0.75(-1.37%) |
Apr 27, 2004 | 54.74 | 55.24 | 54.51 | 54.64 | 3,717,000 | -0.05(-0.09%) |
Apr 26, 2004 | 55.00 | 55.10 | 54.59 | 54.69 | 3,030,200 | -0.26(-0.47%) |
Apr 23, 2004 | 54.90 | 55.24 | 54.65 | 54.95 | 3,699,000 | +0.06(+0.11%) |
Apr 22, 2004 | 54.30 | 55.00 | 54.29 | 54.89 | 3,810,000 | +0.22(+0.40%) |
Apr 21, 2004 | 54.00 | 54.89 | 53.85 | 54.67 | 4,163,300 | +0.46(+0.85%) |
Apr 20, 2004 | 54.95 | 55.06 | 54.20 | 54.21 | 4,543,500 | -0.86(-1.56%) |
Apr 19, 2004 | 54.70 | 55.24 | 54.62 | 55.07 | 4,176,600 | +0.28(+0.51%) |
Apr 16, 2004 | 55.10 | 55.25 | 54.66 | 54.79 | 5,275,600 | -0.02(-0.04%) |
Apr 15, 2004 | 54.91 | 55.48 | 54.50 | 54.81 | 5,150,600 | -0.10(-0.18%) |
Apr 14, 2004 | 54.30 | 54.91 | 54.29 | 54.91 | 4,624,900 | +0.16(+0.29%) |
Apr 13, 2004 | 54.98 | 55.20 | 54.56 | 54.75 | 4,772,600 | -0.26(-0.47%) |
Apr 12, 2004 | 54.70 | 55.11 | 54.67 | 55.01 | 5,431,200 | +0.27(+0.49%) |
Apr 08, 2004 | 54.98 | 55.00 | 54.39 | 54.74 | 4,320,400 | -0.10(-0.18%) |
Apr 07, 2004 | 54.76 | 54.97 | 54.65 | 54.84 | 4,253,300 | +0.13(+0.24%) |
Apr 06, 2004 | 54.30 | 54.82 | 54.20 | 54.71 | 5,090,700 | +0.23(+0.42%) |
Apr 05, 2004 | 53.81 | 54.48 | 53.62 | 54.48 | 4,730,500 | +0.63(+1.17%) |
Apr 02, 2004 | 54.25 | 54.50 | 53.81 | 53.85 | 5,167,300 | -0.30(-0.55%) |
Apr 01, 2004 | 53.71 | 54.37 | 53.69 | 54.15 | 4,339,000 | +0.30(+0.56%) |
Mar 31, 2004 | 53.25 | 53.99 | 53.05 | 53.85 | 4,972,000 | +0.57(+1.07%) |
Mar 30, 2004 | 53.18 | 54.00 | 53.14 | 53.28 | 9,084,200 | +1.07(+2.05%) |
Mar 29, 2004 | 51.75 | 52.21 | 51.54 | 52.21 | 4,272,500 | +1.15(+2.25%) |
Mar 26, 2004 | 51.00 | 51.25 | 50.94 | 51.06 | 2,929,400 | -0.16(-0.31%) |
Mar 25, 2004 | 51.00 | 51.30 | 50.61 | 51.22 | 3,488,500 | +0.43(+0.85%) |
Mar 24, 2004 | 50.98 | 51.25 | 50.56 | 50.79 | 3,520,500 | -0.17(-0.33%) |
Mar 23, 2004 | 51.00 | 51.16 | 50.76 | 50.96 | 5,507,800 | +0.17(+0.33%) |
Mar 22, 2004 | 50.52 | 50.95 | 50.28 | 50.79 | 4,109,300 | -0.14(-0.27%) |
Mar 19, 2004 | 51.10 | 51.28 | 50.88 | 50.93 | 3,570,000 | -0.49(-0.95%) |
Mar 18, 2004 | 51.42 | 51.73 | 51.09 | 51.42 | 3,309,400 | +0.00(+0.00%) |
Mar 17, 2004 | 51.29 | 51.60 | 51.10 | 51.42 | 3,407,900 | +0.22(+0.43%) |
Mar 16, 2004 | 51.25 | 51.50 | 50.62 | 51.20 | 4,036,200 | -0.15(-0.29%) |
Mar 15, 2004 | 51.35 | 51.77 | 51.23 | 51.35 | 4,683,300 | -0.20(-0.39%) |
Mar 12, 2004 | 51.40 | 51.57 | 50.54 | 51.55 | 4,719,300 | -0.15(-0.29%) |
Mar 11, 2004 | 52.10 | 52.49 | 51.59 | 51.70 | 5,393,400 | -0.54(-1.03%) |
Mar 10, 2004 | 52.59 | 53.00 | 52.04 | 52.24 | 5,141,600 | -0.51(-0.97%) |
Mar 09, 2004 | 52.05 | 52.84 | 52.01 | 52.75 | 4,083,500 | +0.47(+0.90%) |
Mar 08, 2004 | 52.11 | 52.45 | 52.01 | 52.28 | 2,729,000 | +0.06(+0.11%) |
Mar 05, 2004 | 52.30 | 52.44 | 51.94 | 52.22 | 5,184,900 | -0.07(-0.13%) |
Mar 04, 2004 | 52.20 | 52.35 | 52.12 | 52.29 | 2,504,500 | -0.14(-0.27%) |
Mar 03, 2004 | 52.30 | 52.48 | 51.95 | 52.43 | 3,180,200 | +0.13(+0.25%) |
Mar 02, 2004 | 51.85 | 52.50 | 51.85 | 52.30 | 4,277,100 | +0.14(+0.27%) |