Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 50.11 | 50.25 | 49.50 | 49.78 | 2,311,116 | -0.11(-0.22%) |
May 27, 2004 | 48.98 | 50.52 | 48.71 | 49.89 | 4,880,169 | +0.86(+1.76%) |
May 26, 2004 | 48.97 | 49.78 | 48.66 | 49.02 | 3,261,683 | -0.07(-0.14%) |
May 25, 2004 | 47.50 | 49.21 | 46.44 | 49.09 | 5,678,486 | +1.62(+3.40%) |
May 24, 2004 | 48.11 | 48.28 | 47.23 | 47.48 | 3,356,444 | -0.24(-0.49%) |
May 21, 2004 | 47.97 | 48.01 | 47.34 | 47.71 | 3,251,267 | +0.41(+0.87%) |
May 20, 2004 | 47.20 | 47.89 | 47.13 | 47.30 | 5,687,880 | +0.31(+0.67%) |
May 19, 2004 | 48.61 | 49.42 | 46.78 | 46.99 | 6,897,916 | -1.59(-3.27%) |
May 18, 2004 | 49.49 | 49.60 | 48.26 | 48.57 | 4,614,472 | -0.59(-1.20%) |
May 17, 2004 | 49.49 | 49.65 | 48.91 | 49.16 | 2,935,841 | -0.82(-1.65%) |
May 14, 2004 | 49.81 | 50.79 | 48.53 | 49.98 | 3,341,637 | +0.31(+0.63%) |
May 13, 2004 | 49.79 | 50.36 | 49.42 | 49.67 | 4,511,747 | +0.04(+0.08%) |
May 12, 2004 | 49.03 | 50.04 | 47.45 | 49.63 | 5,728,828 | +0.30(+0.62%) |
May 11, 2004 | 51.18 | 51.36 | 48.64 | 49.33 | 6,692,057 | -1.57(-3.08%) |
May 10, 2004 | 50.48 | 51.36 | 50.07 | 50.89 | 4,227,771 | +0.09(+0.17%) |
May 07, 2004 | 50.31 | 51.17 | 50.00 | 50.81 | 4,415,556 | +0.46(+0.91%) |
May 06, 2004 | 49.82 | 50.68 | 49.63 | 50.35 | 3,533,711 | +0.48(+0.96%) |
May 05, 2004 | 49.20 | 50.06 | 48.72 | 49.87 | 2,223,197 | +0.72(+1.47%) |
May 04, 2004 | 48.87 | 49.63 | 48.62 | 49.14 | 3,298,341 | +0.28(+0.58%) |
May 03, 2004 | 49.93 | 49.94 | 48.53 | 48.86 | 4,345,813 | -0.71(-1.44%) |
Apr 30, 2004 | 50.43 | 51.24 | 49.21 | 49.57 | 6,214,578 | +0.66(+1.34%) |
Apr 29, 2004 | 49.55 | 49.55 | 47.94 | 48.92 | 5,864,127 | -0.84(-1.69%) |
Apr 28, 2004 | 50.05 | 50.58 | 49.59 | 49.76 | 3,462,845 | -0.38(-0.76%) |
Apr 27, 2004 | 50.29 | 50.48 | 49.04 | 50.14 | 5,487,433 | -0.39(-0.78%) |
Apr 26, 2004 | 51.82 | 51.83 | 50.33 | 50.53 | 2,665,958 | -1.23(-2.38%) |
Apr 23, 2004 | 52.10 | 52.33 | 51.61 | 51.77 | 1,888,982 | -0.58(-1.10%) |
Apr 22, 2004 | 51.07 | 52.77 | 50.69 | 52.34 | 2,525,553 | +1.21(+2.37%) |
Apr 21, 2004 | 50.84 | 51.35 | 50.14 | 51.13 | 2,273,334 | +0.24(+0.48%) |
Apr 20, 2004 | 51.42 | 52.40 | 50.66 | 50.88 | 3,153,137 | -0.20(-0.38%) |
Apr 19, 2004 | 51.17 | 51.35 | 50.31 | 51.08 | 2,267,105 | -0.22(-0.42%) |
Apr 16, 2004 | 50.97 | 51.83 | 49.94 | 51.30 | 3,053,577 | +0.78(+1.55%) |
Apr 15, 2004 | 51.60 | 51.61 | 50.25 | 50.51 | 3,342,046 | -0.66(-1.28%) |
Apr 14, 2004 | 50.03 | 51.25 | 49.80 | 51.17 | 4,897,528 | +0.37(+0.73%) |
Apr 13, 2004 | 52.25 | 52.29 | 50.57 | 50.80 | 3,449,570 | -1.25(-2.41%) |
Apr 12, 2004 | 51.85 | 53.39 | 51.64 | 52.05 | 2,713,542 | +0.08(+0.15%) |
Apr 08, 2004 | 52.10 | 52.50 | 50.29 | 51.97 | 5,162,306 | +0.04(+0.08%) |
Apr 07, 2004 | 53.11 | 53.44 | 51.52 | 51.93 | 6,238,472 | -1.80(-3.35%) |
Apr 06, 2004 | 54.18 | 54.75 | 53.40 | 53.73 | 3,085,028 | -0.48(-0.89%) |
Apr 05, 2004 | 52.81 | 54.30 | 52.70 | 54.21 | 2,976,686 | +1.16(+2.18%) |
Apr 02, 2004 | 53.84 | 54.10 | 52.58 | 53.06 | 3,722,415 | +0.74(+1.42%) |
Apr 01, 2004 | 52.35 | 52.98 | 51.79 | 52.31 | 4,949,197 | -0.31(-0.60%) |
Mar 31, 2004 | 52.94 | 53.13 | 51.82 | 52.63 | 4,489,690 | -0.02(-0.04%) |
Mar 30, 2004 | 52.68 | 53.60 | 52.11 | 52.65 | 5,981,046 | -0.11(-0.20%) |
Mar 29, 2004 | 51.34 | 52.86 | 50.95 | 52.76 | 7,644,053 | +2.05(+4.04%) |
Mar 26, 2004 | 49.31 | 51.10 | 49.21 | 50.71 | 8,615,349 | +1.71(+3.50%) |
Mar 25, 2004 | 47.09 | 49.32 | 46.93 | 48.99 | 6,079,891 | +2.18(+4.67%) |
Mar 24, 2004 | 47.30 | 47.57 | 46.31 | 46.81 | 3,283,535 | -0.07(-0.15%) |
Mar 23, 2004 | 47.58 | 48.17 | 46.49 | 46.88 | 3,265,563 | -0.44(-0.93%) |
Mar 22, 2004 | 47.43 | 48.04 | 46.40 | 47.32 | 2,930,838 | -0.47(-0.98%) |
Mar 19, 2004 | 47.36 | 49.27 | 46.38 | 47.79 | 6,346,303 | +0.40(+0.85%) |
Mar 18, 2004 | 47.02 | 47.50 | 46.37 | 47.39 | 2,568,644 | +0.28(+0.60%) |
Mar 17, 2004 | 45.79 | 47.18 | 45.74 | 47.10 | 2,618,373 | +0.10(+0.21%) |
Mar 16, 2004 | 46.80 | 47.07 | 45.64 | 47.01 | 4,364,602 | +0.73(+1.59%) |
Mar 15, 2004 | 46.16 | 46.81 | 46.03 | 46.27 | 3,906,831 | +0.32(+0.70%) |
Mar 12, 2004 | 44.74 | 46.00 | 44.70 | 45.95 | 2,933,799 | +1.14(+2.53%) |
Mar 11, 2004 | 44.25 | 45.43 | 44.22 | 44.81 | 3,632,454 | -0.23(-0.50%) |
Mar 10, 2004 | 45.34 | 45.82 | 44.57 | 45.04 | 3,956,356 | -0.38(-0.84%) |
Mar 09, 2004 | 45.80 | 45.99 | 45.10 | 45.42 | 3,996,282 | -0.11(-0.24%) |
Mar 08, 2004 | 46.95 | 46.97 | 45.38 | 45.53 | 4,040,599 | -1.02(-2.19%) |
Mar 05, 2004 | 46.08 | 47.50 | 46.05 | 46.55 | 4,321,409 | -0.01(-0.02%) |
Mar 04, 2004 | 46.24 | 46.63 | 45.83 | 46.56 | 2,676,475 | +0.02(+0.04%) |
Mar 03, 2004 | 45.66 | 46.84 | 45.59 | 46.54 | 3,438,236 | +0.78(+1.71%) |
Mar 02, 2004 | 46.68 | 46.84 | 45.71 | 45.75 | 3,348,683 | -0.91(-1.95%) |