Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 54.36 | 54.93 | 53.49 | 54.24 | 167,566 | +0.21(+0.39%) |
May 27, 2004 | 54.00 | 55.35 | 53.34 | 54.03 | 206,966 | +0.18(+0.33%) |
May 26, 2004 | 52.17 | 54.00 | 51.75 | 53.85 | 531,033 | +1.53(+2.92%) |
May 25, 2004 | 50.22 | 52.47 | 49.80 | 52.32 | 418,500 | +1.80(+3.56%) |
May 24, 2004 | 50.85 | 50.91 | 50.01 | 50.52 | 244,000 | -0.03(-0.06%) |
May 21, 2004 | 49.08 | 50.67 | 49.05 | 50.55 | 331,266 | +1.17(+2.37%) |
May 20, 2004 | 49.65 | 50.10 | 48.78 | 49.38 | 261,800 | -0.57(-1.14%) |
May 19, 2004 | 49.77 | 51.18 | 48.99 | 49.95 | 569,966 | +1.59(+3.29%) |
May 18, 2004 | 48.51 | 49.05 | 47.64 | 48.36 | 406,433 | +0.96(+2.03%) |
May 17, 2004 | 48.27 | 48.45 | 45.51 | 47.40 | 635,433 | -1.95(-3.95%) |
May 14, 2004 | 50.64 | 50.97 | 48.87 | 49.35 | 484,233 | -1.53(-3.01%) |
May 13, 2004 | 51.30 | 51.30 | 50.37 | 50.88 | 874,066 | -0.75(-1.45%) |
May 12, 2004 | 52.86 | 53.97 | 50.34 | 51.63 | 1,284,066 | -5.37(-9.42%) |
May 11, 2004 | 54.90 | 57.00 | 54.75 | 57.00 | 259,300 | +2.28(+4.17%) |
May 10, 2004 | 55.17 | 55.44 | 53.82 | 54.72 | 286,933 | -0.75(-1.35%) |
May 07, 2004 | 55.50 | 57.84 | 54.69 | 55.47 | 246,633 | -0.06(-0.11%) |
May 06, 2004 | 56.94 | 56.97 | 54.09 | 55.53 | 238,100 | -1.20(-2.12%) |
May 05, 2004 | 55.98 | 57.30 | 54.96 | 56.73 | 206,233 | +0.93(+1.67%) |
May 04, 2004 | 54.15 | 57.48 | 54.00 | 55.80 | 343,066 | +1.89(+3.51%) |
May 03, 2004 | 53.64 | 55.68 | 51.78 | 53.91 | 358,866 | +0.27(+0.50%) |
Apr 30, 2004 | 54.30 | 56.07 | 53.37 | 53.64 | 456,766 | -0.90(-1.65%) |
Apr 29, 2004 | 55.05 | 56.85 | 52.86 | 54.54 | 393,600 | -0.72(-1.30%) |
Apr 28, 2004 | 58.50 | 58.65 | 54.75 | 55.26 | 539,800 | -3.63(-6.16%) |
Apr 27, 2004 | 59.76 | 61.17 | 57.99 | 58.89 | 602,466 | -0.21(-0.36%) |
Apr 26, 2004 | 60.90 | 61.23 | 58.62 | 59.10 | 611,600 | -1.41(-2.33%) |
Apr 23, 2004 | 59.22 | 62.22 | 59.01 | 60.51 | 692,800 | +1.68(+2.86%) |
Apr 22, 2004 | 57.84 | 59.67 | 57.33 | 58.83 | 737,933 | +1.08(+1.87%) |
Apr 21, 2004 | 55.65 | 57.75 | 54.36 | 57.75 | 833,066 | +2.04(+3.66%) |
Apr 20, 2004 | 53.49 | 56.64 | 52.05 | 55.71 | 1,236,233 | +5.01(+9.88%) |
Apr 19, 2004 | 49.68 | 50.79 | 48.66 | 50.70 | 556,400 | +0.90(+1.81%) |
Apr 16, 2004 | 51.48 | 51.48 | 48.99 | 49.80 | 397,433 | -1.86(-3.60%) |
Apr 15, 2004 | 55.14 | 55.80 | 50.43 | 51.66 | 485,466 | -3.24(-5.90%) |
Apr 14, 2004 | 53.88 | 56.13 | 53.58 | 54.90 | 702,800 | +0.81(+1.50%) |
Apr 13, 2004 | 54.21 | 54.30 | 53.52 | 54.09 | 441,633 | +0.36(+0.67%) |
Apr 12, 2004 | 53.61 | 54.62 | 53.55 | 53.73 | 143,333 | +0.63(+1.19%) |
Apr 08, 2004 | 54.00 | 54.75 | 52.98 | 53.10 | 229,366 | -0.12(-0.23%) |
Apr 07, 2004 | 53.10 | 53.94 | 52.11 | 53.22 | 286,533 | +0.12(+0.23%) |
Apr 06, 2004 | 53.88 | 54.00 | 52.65 | 53.10 | 317,000 | -0.63(-1.17%) |
Apr 05, 2004 | 52.95 | 54.00 | 52.50 | 53.73 | 402,666 | +0.63(+1.19%) |
Apr 02, 2004 | 52.92 | 53.37 | 52.20 | 53.10 | 386,000 | +1.32(+2.55%) |
Apr 01, 2004 | 51.57 | 52.65 | 51.18 | 51.78 | 482,200 | +0.39(+0.76%) |
Mar 31, 2004 | 50.70 | 51.60 | 50.25 | 51.39 | 554,733 | +0.51(+1.00%) |
Mar 30, 2004 | 47.67 | 51.15 | 46.80 | 50.88 | 591,466 | +4.23(+9.07%) |
Mar 29, 2004 | 45.63 | 47.34 | 45.60 | 46.65 | 284,700 | +1.32(+2.91%) |
Mar 26, 2004 | 44.46 | 46.14 | 43.89 | 45.33 | 171,533 | +1.14(+2.58%) |
Mar 25, 2004 | 42.42 | 44.40 | 42.28 | 44.19 | 151,366 | +2.22(+5.29%) |
Mar 24, 2004 | 41.16 | 42.45 | 40.68 | 41.97 | 316,766 | +0.72(+1.75%) |
Mar 23, 2004 | 42.21 | 42.93 | 40.08 | 41.25 | 303,266 | -0.63(-1.50%) |
Mar 22, 2004 | 44.25 | 44.25 | 41.43 | 41.88 | 315,600 | -2.46(-5.55%) |
Mar 19, 2004 | 44.55 | 45.30 | 43.11 | 44.34 | 250,266 | +0.30(+0.68%) |
Mar 18, 2004 | 44.82 | 44.85 | 43.17 | 44.04 | 227,600 | -1.05(-2.33%) |
Mar 17, 2004 | 43.74 | 45.42 | 43.56 | 45.09 | 330,566 | +2.58(+6.07%) |
Mar 16, 2004 | 42.96 | 45.45 | 41.40 | 42.51 | 300,633 | -0.06(-0.14%) |
Mar 15, 2004 | 45.20 | 45.39 | 42.57 | 42.57 | 196,733 | -2.37(-5.27%) |
Mar 12, 2004 | 44.40 | 45.60 | 43.95 | 44.94 | 312,900 | +1.83(+4.24%) |
Mar 11, 2004 | 45.15 | 45.63 | 43.08 | 43.11 | 425,066 | -2.28(-5.02%) |
Mar 10, 2004 | 46.50 | 47.85 | 44.61 | 45.39 | 352,166 | -0.84(-1.82%) |
Mar 09, 2004 | 48.12 | 49.20 | 45.84 | 46.23 | 286,600 | -1.86(-3.87%) |
Mar 08, 2004 | 51.36 | 51.60 | 47.97 | 48.09 | 209,366 | -2.91(-5.71%) |
Mar 05, 2004 | 51.06 | 52.02 | 50.55 | 51.00 | 211,500 | -0.69(-1.33%) |
Mar 04, 2004 | 50.19 | 51.69 | 49.59 | 51.69 | 125,566 | +1.74(+3.48%) |
Mar 03, 2004 | 51.27 | 51.27 | 48.96 | 49.95 | 177,033 | -1.23(-2.40%) |
Mar 02, 2004 | 51.27 | 52.17 | 50.79 | 51.18 | 153,600 | +0.03(+0.06%) |