Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 46.55 | 46.67 | 46.26 | 46.46 | 228,032 | +0.02(+0.03%) |
May 27, 2004 | 46.38 | 46.70 | 46.09 | 46.45 | 326,192 | -0.03(-0.07%) |
May 26, 2004 | 46.38 | 46.54 | 45.61 | 46.48 | 291,207 | +0.07(+0.15%) |
May 25, 2004 | 45.43 | 46.47 | 44.80 | 46.41 | 379,425 | +0.94(+2.07%) |
May 24, 2004 | 45.53 | 45.75 | 45.04 | 45.47 | 229,542 | +0.05(+0.11%) |
May 21, 2004 | 45.82 | 45.96 | 45.21 | 45.42 | 441,844 | +0.11(+0.25%) |
May 20, 2004 | 45.64 | 45.95 | 45.15 | 45.31 | 286,299 | -0.32(-0.71%) |
May 19, 2004 | 45.61 | 46.32 | 45.57 | 45.63 | 620,420 | +0.23(+0.51%) |
May 18, 2004 | 45.24 | 45.69 | 45.24 | 45.40 | 493,064 | +0.24(+0.53%) |
May 17, 2004 | 45.56 | 45.56 | 44.76 | 45.16 | 448,514 | -0.61(-1.33%) |
May 14, 2004 | 46.36 | 46.41 | 45.66 | 45.77 | 537,865 | -0.65(-1.39%) |
May 13, 2004 | 46.45 | 47.05 | 46.10 | 46.42 | 485,135 | -0.03(-0.07%) |
May 12, 2004 | 46.71 | 46.74 | 45.43 | 46.45 | 800,505 | -0.31(-0.66%) |
May 11, 2004 | 46.49 | 46.78 | 46.09 | 46.76 | 747,021 | +1.46(+3.22%) |
May 10, 2004 | 45.11 | 45.37 | 44.23 | 45.30 | 1,014,443 | -0.45(-0.98%) |
May 07, 2004 | 46.96 | 47.08 | 45.64 | 45.75 | 996,321 | -1.39(-2.94%) |
May 06, 2004 | 47.93 | 47.93 | 46.51 | 47.14 | 680,952 | -0.77(-1.60%) |
May 05, 2004 | 48.21 | 48.26 | 47.74 | 47.91 | 583,043 | -0.04(-0.09%) |
May 04, 2004 | 47.89 | 48.36 | 47.75 | 47.95 | 727,766 | +0.12(+0.25%) |
May 03, 2004 | 48.77 | 48.92 | 47.68 | 47.83 | 610,226 | -0.94(-1.93%) |
Apr 30, 2004 | 49.11 | 49.21 | 48.47 | 48.77 | 712,916 | -0.34(-0.69%) |
Apr 29, 2004 | 49.18 | 49.79 | 48.74 | 49.11 | 503,257 | +0.09(+0.18%) |
Apr 28, 2004 | 49.77 | 49.78 | 48.80 | 49.02 | 329,338 | -1.11(-2.21%) |
Apr 27, 2004 | 49.64 | 50.51 | 49.64 | 50.12 | 527,923 | +0.54(+1.09%) |
Apr 26, 2004 | 49.56 | 50.23 | 49.56 | 49.58 | 368,099 | -0.03(-0.06%) |
Apr 23, 2004 | 49.82 | 49.82 | 49.03 | 49.62 | 304,295 | -0.17(-0.35%) |
Apr 22, 2004 | 49.21 | 50.09 | 48.82 | 49.79 | 381,690 | +0.83(+1.70%) |
Apr 21, 2004 | 49.34 | 49.38 | 48.34 | 48.96 | 424,226 | -0.40(-0.82%) |
Apr 20, 2004 | 50.13 | 50.34 | 49.22 | 49.36 | 287,557 | -0.77(-1.54%) |
Apr 19, 2004 | 49.94 | 50.22 | 49.48 | 50.14 | 288,312 | +0.20(+0.39%) |
Apr 16, 2004 | 49.75 | 50.14 | 49.47 | 49.94 | 599,781 | +0.29(+0.59%) |
Apr 15, 2004 | 50.01 | 50.01 | 48.84 | 49.65 | 736,953 | -0.41(-0.81%) |
Apr 14, 2004 | 50.41 | 50.57 | 49.61 | 50.06 | 948,374 | -0.88(-1.74%) |
Apr 13, 2004 | 52.76 | 52.76 | 50.81 | 50.94 | 707,505 | -1.56(-2.97%) |
Apr 12, 2004 | 52.04 | 52.67 | 52.04 | 52.50 | 358,283 | +0.57(+1.09%) |
Apr 08, 2004 | 51.98 | 52.34 | 51.71 | 51.93 | 558,378 | +0.02(+0.03%) |
Apr 07, 2004 | 51.54 | 52.17 | 51.54 | 51.92 | 549,820 | +0.37(+0.72%) |
Apr 06, 2004 | 50.91 | 51.54 | 50.91 | 51.54 | 543,654 | +0.64(+1.25%) |
Apr 05, 2004 | 50.80 | 50.95 | 50.46 | 50.91 | 624,573 | +0.38(+0.76%) |
Apr 02, 2004 | 50.38 | 50.63 | 49.44 | 50.53 | 1,294,576 | +0.75(+1.51%) |
Apr 01, 2004 | 49.10 | 49.87 | 49.07 | 49.78 | 566,684 | +0.63(+1.27%) |
Mar 31, 2004 | 48.58 | 49.16 | 48.29 | 49.15 | 542,899 | +0.70(+1.44%) |
Mar 30, 2004 | 48.46 | 48.72 | 48.28 | 48.45 | 302,281 | -0.01(-0.01%) |
Mar 29, 2004 | 47.78 | 48.74 | 47.63 | 48.46 | 447,130 | +0.68(+1.42%) |
Mar 26, 2004 | 47.34 | 48.04 | 47.15 | 47.78 | 312,097 | +0.44(+0.93%) |
Mar 25, 2004 | 46.38 | 47.60 | 46.38 | 47.34 | 365,833 | +1.09(+2.36%) |
Mar 24, 2004 | 46.80 | 46.82 | 46.06 | 46.25 | 408,369 | -0.55(-1.18%) |
Mar 23, 2004 | 47.23 | 47.35 | 46.72 | 46.80 | 282,146 | -0.01(-0.02%) |
Mar 22, 2004 | 47.41 | 47.41 | 46.27 | 46.81 | 451,660 | -0.87(-1.82%) |
Mar 19, 2004 | 48.19 | 48.39 | 47.68 | 47.68 | 332,233 | -1.01(-2.08%) |
Mar 18, 2004 | 48.97 | 48.97 | 48.25 | 48.69 | 277,867 | -0.29(-0.58%) |
Mar 17, 2004 | 48.22 | 49.14 | 48.18 | 48.98 | 632,123 | +1.02(+2.13%) |
Mar 16, 2004 | 48.00 | 48.32 | 47.58 | 47.95 | 487,652 | +0.49(+1.03%) |
Mar 15, 2004 | 48.56 | 48.56 | 47.29 | 47.47 | 318,138 | -1.15(-2.36%) |
Mar 12, 2004 | 47.86 | 48.67 | 47.86 | 48.62 | 281,517 | +0.88(+1.85%) |
Mar 11, 2004 | 48.04 | 48.99 | 47.70 | 47.73 | 612,743 | -0.31(-0.65%) |
Mar 10, 2004 | 49.11 | 49.15 | 48.02 | 48.04 | 408,244 | -0.93(-1.90%) |
Mar 09, 2004 | 49.55 | 49.55 | 48.74 | 48.98 | 246,909 | -0.58(-1.17%) |
Mar 08, 2004 | 50.09 | 50.14 | 49.54 | 49.55 | 229,668 | -0.54(-1.08%) |
Mar 05, 2004 | 49.45 | 50.36 | 49.35 | 50.09 | 400,693 | +0.54(+1.08%) |
Mar 04, 2004 | 49.78 | 49.78 | 48.98 | 49.56 | 568,445 | -0.21(-0.43%) |
Mar 03, 2004 | 49.69 | 49.93 | 49.16 | 49.77 | 291,207 | -0.01(-0.02%) |
Mar 02, 2004 | 49.96 | 50.38 | 49.55 | 49.78 | 524,399 | -0.46(-0.91%) |