Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 53.00 | 53.16 | 52.54 | 52.73 | 2,646,989 | -0.24(-0.46%) |
May 27, 2004 | 52.72 | 53.48 | 52.64 | 52.97 | 4,398,659 | +0.59(+1.13%) |
May 26, 2004 | 52.21 | 52.57 | 52.08 | 52.38 | 2,946,070 | +0.22(+0.43%) |
May 25, 2004 | 51.47 | 52.32 | 50.93 | 52.16 | 4,975,654 | +0.68(+1.32%) |
May 24, 2004 | 51.71 | 52.35 | 51.41 | 51.48 | 3,602,927 | -0.23(-0.45%) |
May 21, 2004 | 51.41 | 52.13 | 51.40 | 51.71 | 3,166,893 | +0.45(+0.88%) |
May 20, 2004 | 51.41 | 51.61 | 51.15 | 51.26 | 3,912,432 | -0.07(-0.13%) |
May 19, 2004 | 51.76 | 52.65 | 51.26 | 51.33 | 4,134,217 | -0.51(-0.97%) |
May 18, 2004 | 51.96 | 52.13 | 51.57 | 51.83 | 4,743,926 | -0.06(-0.12%) |
May 17, 2004 | 51.61 | 52.31 | 51.60 | 51.89 | 4,449,335 | -0.37(-0.70%) |
May 14, 2004 | 52.39 | 52.74 | 51.98 | 52.26 | 4,387,273 | -0.44(-0.83%) |
May 13, 2004 | 53.00 | 53.32 | 52.53 | 52.70 | 4,024,687 | -0.52(-0.98%) |
May 12, 2004 | 52.13 | 53.25 | 52.07 | 53.22 | 4,513,802 | +0.75(+1.43%) |
May 11, 2004 | 52.67 | 53.12 | 52.12 | 52.47 | 4,402,829 | +0.38(+0.73%) |
May 10, 2004 | 52.16 | 52.35 | 51.69 | 52.09 | 4,954,325 | -0.55(-1.05%) |
May 07, 2004 | 52.66 | 53.42 | 52.45 | 52.65 | 3,597,474 | -0.21(-0.40%) |
May 06, 2004 | 53.08 | 53.35 | 52.40 | 52.86 | 4,521,499 | -0.61(-1.14%) |
May 05, 2004 | 53.94 | 54.16 | 53.45 | 53.47 | 3,917,884 | -0.47(-0.87%) |
May 04, 2004 | 53.90 | 54.41 | 53.64 | 53.94 | 4,606,813 | -0.33(-0.61%) |
May 03, 2004 | 53.94 | 54.66 | 53.80 | 54.27 | 3,682,468 | +0.34(+0.64%) |
Apr 30, 2004 | 53.66 | 54.46 | 53.64 | 53.93 | 4,796,365 | +0.22(+0.42%) |
Apr 29, 2004 | 54.08 | 54.56 | 53.59 | 53.70 | 5,077,806 | -0.37(-0.69%) |
Apr 28, 2004 | 54.81 | 54.91 | 54.01 | 54.08 | 4,326,976 | -1.04(-1.88%) |
Apr 27, 2004 | 54.43 | 55.23 | 54.43 | 55.11 | 5,149,329 | +0.39(+0.72%) |
Apr 26, 2004 | 54.57 | 55.04 | 54.56 | 54.72 | 4,665,026 | -0.09(-0.17%) |
Apr 23, 2004 | 53.81 | 55.31 | 53.63 | 54.81 | 8,109,993 | +0.59(+1.09%) |
Apr 22, 2004 | 52.24 | 54.36 | 52.24 | 54.22 | 7,680,856 | +1.87(+3.57%) |
Apr 21, 2004 | 51.88 | 52.62 | 51.69 | 52.35 | 3,505,424 | +0.47(+0.90%) |
Apr 20, 2004 | 52.38 | 52.95 | 51.87 | 51.88 | 4,369,633 | -0.35(-0.67%) |
Apr 19, 2004 | 52.35 | 53.08 | 51.61 | 52.23 | 8,456,382 | +0.02(+0.04%) |
Apr 16, 2004 | 51.94 | 52.27 | 51.49 | 52.21 | 3,583,202 | +0.55(+1.06%) |
Apr 15, 2004 | 51.54 | 51.83 | 51.20 | 51.66 | 3,331,909 | +0.12(+0.23%) |
Apr 14, 2004 | 50.91 | 51.74 | 50.88 | 51.54 | 2,985,039 | +0.17(+0.33%) |
Apr 13, 2004 | 52.08 | 52.16 | 51.33 | 51.38 | 3,845,239 | -0.77(-1.47%) |
Apr 12, 2004 | 51.53 | 52.14 | 51.51 | 52.14 | 2,426,166 | +0.74(+1.44%) |
Apr 08, 2004 | 51.73 | 51.91 | 51.19 | 51.40 | 3,753,830 | -0.20(-0.39%) |
Apr 07, 2004 | 51.52 | 51.75 | 51.31 | 51.60 | 4,734,945 | -0.05(-0.10%) |
Apr 06, 2004 | 51.35 | 51.69 | 51.20 | 51.65 | 2,650,838 | +0.05(+0.10%) |
Apr 05, 2004 | 51.07 | 51.61 | 51.02 | 51.60 | 3,587,852 | +0.60(+1.19%) |
Apr 02, 2004 | 51.13 | 51.23 | 50.63 | 51.00 | 4,632,793 | +0.46(+0.90%) |
Apr 01, 2004 | 51.05 | 51.13 | 50.45 | 50.54 | 4,596,069 | -0.51(-1.00%) |
Mar 31, 2004 | 51.09 | 51.12 | 50.51 | 51.05 | 4,789,149 | +0.12(+0.23%) |
Mar 30, 2004 | 50.24 | 51.00 | 50.13 | 50.93 | 4,812,081 | +0.55(+1.09%) |
Mar 29, 2004 | 49.89 | 50.44 | 49.88 | 50.38 | 4,252,085 | +0.51(+1.03%) |
Mar 26, 2004 | 50.26 | 50.41 | 49.57 | 49.87 | 4,194,675 | -0.65(-1.28%) |
Mar 25, 2004 | 49.89 | 50.52 | 49.39 | 50.52 | 5,148,207 | +0.99(+2.00%) |
Mar 24, 2004 | 49.64 | 49.98 | 49.34 | 49.53 | 4,200,608 | -0.11(-0.21%) |
Mar 23, 2004 | 49.89 | 50.20 | 49.57 | 49.64 | 5,147,405 | -0.07(-0.14%) |
Mar 22, 2004 | 49.32 | 49.88 | 49.27 | 49.71 | 6,187,053 | -0.03(-0.06%) |
Mar 19, 2004 | 49.81 | 50.25 | 49.70 | 49.74 | 5,736,747 | -0.07(-0.15%) |
Mar 18, 2004 | 49.40 | 50.04 | 49.08 | 49.81 | 5,699,061 | +0.20(+0.40%) |
Mar 17, 2004 | 49.54 | 49.75 | 49.15 | 49.61 | 5,956,608 | +0.47(+0.95%) |
Mar 16, 2004 | 48.21 | 49.47 | 48.21 | 49.14 | 11,999,974 | +2.46(+5.26%) |
Mar 15, 2004 | 47.45 | 47.45 | 46.36 | 46.69 | 5,570,448 | -0.84(-1.77%) |
Mar 12, 2004 | 46.99 | 47.58 | 46.77 | 47.53 | 5,331,344 | +0.54(+1.15%) |
Mar 11, 2004 | 46.94 | 47.95 | 46.85 | 46.99 | 7,052,063 | -0.41(-0.86%) |
Mar 10, 2004 | 48.50 | 48.71 | 47.27 | 47.39 | 6,712,089 | -1.15(-2.38%) |
Mar 09, 2004 | 48.43 | 48.73 | 48.17 | 48.55 | 4,176,232 | +0.11(+0.23%) |
Mar 08, 2004 | 49.03 | 49.12 | 48.36 | 48.43 | 3,811,883 | -0.62(-1.26%) |
Mar 05, 2004 | 49.14 | 49.57 | 48.89 | 49.05 | 4,575,061 | -0.14(-0.29%) |
Mar 04, 2004 | 49.27 | 49.48 | 48.88 | 49.19 | 3,129,207 | -0.04(-0.08%) |
Mar 03, 2004 | 48.84 | 49.52 | 48.83 | 49.23 | 4,551,006 | +0.40(+0.82%) |
Mar 02, 2004 | 49.23 | 49.44 | 48.83 | 48.83 | 3,554,977 | -0.29(-0.60%) |