Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 54.75 | 55.00 | 54.32 | 54.85 | 226,545 | +0.20(+0.36%) |
May 27, 2004 | 54.55 | 55.33 | 54.38 | 54.65 | 290,554 | +0.13(+0.24%) |
May 26, 2004 | 54.36 | 54.79 | 53.72 | 54.52 | 213,864 | +0.17(+0.31%) |
May 25, 2004 | 53.66 | 54.65 | 52.82 | 54.35 | 289,145 | +0.86(+1.62%) |
May 24, 2004 | 53.95 | 54.49 | 53.14 | 53.49 | 119,663 | -0.22(-0.41%) |
May 21, 2004 | 53.50 | 54.57 | 53.26 | 53.71 | 256,335 | +0.46(+0.86%) |
May 20, 2004 | 53.31 | 53.84 | 52.93 | 53.25 | 179,445 | -0.11(-0.20%) |
May 19, 2004 | 54.25 | 54.96 | 53.06 | 53.36 | 329,100 | -0.87(-1.61%) |
May 18, 2004 | 54.12 | 54.49 | 53.95 | 54.23 | 196,956 | -0.09(-0.16%) |
May 17, 2004 | 54.47 | 54.57 | 53.33 | 54.32 | 286,025 | -0.40(-0.73%) |
May 14, 2004 | 55.16 | 55.47 | 54.18 | 54.72 | 224,331 | -0.44(-0.79%) |
May 13, 2004 | 54.02 | 55.34 | 54.00 | 55.16 | 282,804 | +0.93(+1.72%) |
May 12, 2004 | 53.97 | 54.25 | 52.56 | 54.22 | 267,909 | +0.25(+0.46%) |
May 11, 2004 | 53.82 | 54.31 | 53.71 | 53.97 | 312,997 | +0.32(+0.59%) |
May 10, 2004 | 54.15 | 54.15 | 52.24 | 53.66 | 332,723 | -0.94(-1.73%) |
May 07, 2004 | 55.84 | 56.06 | 54.60 | 54.60 | 279,483 | -1.15(-2.07%) |
May 06, 2004 | 56.64 | 56.64 | 54.90 | 55.75 | 389,183 | -0.80(-1.42%) |
May 05, 2004 | 55.43 | 57.12 | 55.43 | 56.56 | 469,395 | +1.27(+2.30%) |
May 04, 2004 | 53.83 | 55.49 | 53.66 | 55.28 | 394,819 | +1.45(+2.69%) |
May 03, 2004 | 53.66 | 54.43 | 53.38 | 53.83 | 292,667 | +0.18(+0.33%) |
Apr 30, 2004 | 53.85 | 54.11 | 53.36 | 53.66 | 241,440 | +0.05(+0.09%) |
Apr 29, 2004 | 53.17 | 53.88 | 53.15 | 53.61 | 286,025 | +0.44(+0.82%) |
Apr 28, 2004 | 53.90 | 53.90 | 52.50 | 53.17 | 266,903 | -0.93(-1.73%) |
Apr 27, 2004 | 53.57 | 54.10 | 53.36 | 54.10 | 181,055 | +0.54(+1.00%) |
Apr 26, 2004 | 53.71 | 54.14 | 53.33 | 53.57 | 145,528 | -0.14(-0.26%) |
Apr 23, 2004 | 54.63 | 54.63 | 53.12 | 53.71 | 159,417 | -0.84(-1.55%) |
Apr 22, 2004 | 53.61 | 54.55 | 53.43 | 54.55 | 162,436 | +1.04(+1.95%) |
Apr 21, 2004 | 52.78 | 53.67 | 52.74 | 53.51 | 120,166 | +0.84(+1.60%) |
Apr 20, 2004 | 52.71 | 53.46 | 52.56 | 52.66 | 261,871 | -0.05(-0.09%) |
Apr 19, 2004 | 52.67 | 52.86 | 52.07 | 52.71 | 136,470 | +0.05(+0.09%) |
Apr 16, 2004 | 52.26 | 53.01 | 52.02 | 52.66 | 138,584 | +0.40(+0.76%) |
Apr 15, 2004 | 52.76 | 52.82 | 51.89 | 52.26 | 145,830 | -0.40(-0.75%) |
Apr 14, 2004 | 52.26 | 53.27 | 52.07 | 52.66 | 107,083 | +0.27(+0.51%) |
Apr 13, 2004 | 54.17 | 54.23 | 52.18 | 52.39 | 161,530 | -1.58(-2.93%) |
Apr 12, 2004 | 53.03 | 54.28 | 52.90 | 53.97 | 214,971 | +1.04(+1.97%) |
Apr 08, 2004 | 54.20 | 54.24 | 52.84 | 52.93 | 104,667 | -0.91(-1.70%) |
Apr 07, 2004 | 53.41 | 54.12 | 52.78 | 53.84 | 121,777 | +0.59(+1.10%) |
Apr 06, 2004 | 55.04 | 55.04 | 53.18 | 53.26 | 128,016 | -0.79(-1.47%) |
Apr 05, 2004 | 53.72 | 54.25 | 53.35 | 54.05 | 144,119 | +0.43(+0.80%) |
Apr 02, 2004 | 53.51 | 53.78 | 52.90 | 53.63 | 229,061 | +0.49(+0.92%) |
Apr 01, 2004 | 53.63 | 53.85 | 52.69 | 53.14 | 278,074 | -0.52(-0.96%) |
Mar 31, 2004 | 53.31 | 53.81 | 53.18 | 53.66 | 242,044 | +0.52(+0.97%) |
Mar 30, 2004 | 52.26 | 53.35 | 51.89 | 53.14 | 267,406 | +0.87(+1.67%) |
Mar 29, 2004 | 51.67 | 52.55 | 51.67 | 52.26 | 249,492 | +0.70(+1.35%) |
Mar 26, 2004 | 51.29 | 51.77 | 51.24 | 51.57 | 194,340 | +0.28(+0.54%) |
Mar 25, 2004 | 50.08 | 51.47 | 50.08 | 51.29 | 246,372 | +1.32(+2.64%) |
Mar 24, 2004 | 50.48 | 50.58 | 49.62 | 49.97 | 242,849 | -0.69(-1.35%) |
Mar 23, 2004 | 50.03 | 50.86 | 49.70 | 50.65 | 273,948 | +0.73(+1.45%) |
Mar 22, 2004 | 51.24 | 51.40 | 49.30 | 49.93 | 308,267 | -1.29(-2.52%) |
Mar 19, 2004 | 51.84 | 51.84 | 50.72 | 51.22 | 233,490 | -0.62(-1.19%) |
Mar 18, 2004 | 52.96 | 52.96 | 51.62 | 51.84 | 256,939 | -1.15(-2.18%) |
Mar 17, 2004 | 52.41 | 53.13 | 52.41 | 52.99 | 161,933 | +0.78(+1.48%) |
Mar 16, 2004 | 51.91 | 52.36 | 51.62 | 52.21 | 209,637 | +0.31(+0.59%) |
Mar 15, 2004 | 52.85 | 52.94 | 51.69 | 51.91 | 173,507 | -0.99(-1.88%) |
Mar 12, 2004 | 52.20 | 52.90 | 51.82 | 52.90 | 552,324 | +0.50(+0.95%) |
Mar 11, 2004 | 53.24 | 53.61 | 52.40 | 52.40 | 278,175 | -0.93(-1.75%) |
Mar 10, 2004 | 53.85 | 54.35 | 53.28 | 53.34 | 480,466 | -0.59(-1.09%) |
Mar 09, 2004 | 54.70 | 55.26 | 53.58 | 53.92 | 424,207 | -0.91(-1.67%) |
Mar 08, 2004 | 53.95 | 55.25 | 53.92 | 54.84 | 374,187 | +0.87(+1.62%) |
Mar 05, 2004 | 53.66 | 54.38 | 53.21 | 53.96 | 667,962 | -0.11(-0.20%) |
Mar 04, 2004 | 53.15 | 54.42 | 52.88 | 54.07 | 737,808 | +0.93(+1.76%) |
Mar 03, 2004 | 51.17 | 54.12 | 51.17 | 53.14 | 1,919,348 | +4.70(+9.70%) |
Mar 02, 2004 | 46.93 | 48.92 | 46.93 | 48.44 | 427,125 | +1.51(+3.22%) |