Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 52.63 | 52.81 | 52.38 | 52.81 | 11,767 | -0.01(-0.02%) |
May 27, 2004 | 52.40 | 52.86 | 52.40 | 52.82 | 29,260 | +0.91(+1.74%) |
May 26, 2004 | 52.22 | 52.22 | 51.79 | 51.92 | 5,724 | -0.54(-1.03%) |
May 25, 2004 | 51.36 | 52.45 | 51.31 | 52.45 | 9,117 | +0.58(+1.11%) |
May 24, 2004 | 52.11 | 52.30 | 51.69 | 51.88 | 23,429 | +0.18(+0.35%) |
May 21, 2004 | 51.50 | 51.71 | 51.41 | 51.70 | 6,042 | +0.25(+0.48%) |
May 20, 2004 | 51.79 | 51.88 | 51.42 | 51.45 | 64,033 | -0.19(-0.37%) |
May 19, 2004 | 51.86 | 52.35 | 51.64 | 51.64 | 33,819 | +0.56(+1.09%) |
May 18, 2004 | 50.61 | 51.11 | 50.61 | 51.09 | 4,664 | +0.93(+1.86%) |
May 17, 2004 | 50.28 | 50.46 | 49.99 | 50.15 | 31,804 | -0.73(-1.43%) |
May 14, 2004 | 51.45 | 51.45 | 50.67 | 50.88 | 48,343 | -0.47(-0.92%) |
May 13, 2004 | 51.12 | 51.45 | 50.70 | 51.35 | 5,618 | +0.18(+0.35%) |
May 12, 2004 | 51.20 | 51.27 | 50.24 | 51.17 | 33,819 | -0.17(-0.33%) |
May 11, 2004 | 51.22 | 51.56 | 51.07 | 51.34 | 4,876 | +0.56(+1.10%) |
May 10, 2004 | 51.06 | 51.17 | 50.56 | 50.78 | 74,423 | -0.92(-1.79%) |
May 07, 2004 | 51.80 | 52.21 | 51.71 | 51.71 | 21,839 | -0.59(-1.14%) |
May 06, 2004 | 52.54 | 52.56 | 51.97 | 52.30 | 5,936 | -0.87(-1.63%) |
May 05, 2004 | 52.82 | 53.27 | 52.65 | 53.17 | 30,744 | +0.80(+1.53%) |
May 04, 2004 | 51.88 | 52.54 | 51.83 | 52.37 | 14,842 | +0.77(+1.50%) |
May 03, 2004 | 51.31 | 51.91 | 51.31 | 51.60 | 15,690 | +0.38(+0.74%) |
Apr 30, 2004 | 52.21 | 52.21 | 51.06 | 51.22 | 12,827 | -0.66(-1.27%) |
Apr 29, 2004 | 52.73 | 52.86 | 51.55 | 51.88 | 14,842 | -0.83(-1.57%) |
Apr 28, 2004 | 53.25 | 53.25 | 52.63 | 52.71 | 10,283 | -1.01(-1.88%) |
Apr 27, 2004 | 53.95 | 54.19 | 53.65 | 53.72 | 4,558 | -0.22(-0.40%) |
Apr 26, 2004 | 54.24 | 54.37 | 53.67 | 53.94 | 62,655 | -0.27(-0.50%) |
Apr 23, 2004 | 54.54 | 54.65 | 54.00 | 54.21 | 8,693 | -0.53(-0.96%) |
Apr 22, 2004 | 53.67 | 54.86 | 53.53 | 54.74 | 17,492 | +1.23(+2.29%) |
Apr 21, 2004 | 53.15 | 53.60 | 53.15 | 53.51 | 10,177 | +1.65(+3.18%) |
Apr 20, 2004 | 53.01 | 53.01 | 51.86 | 51.86 | 9,011 | -0.61(-1.17%) |
Apr 19, 2004 | 51.92 | 52.61 | 51.84 | 52.47 | 16,220 | +0.92(+1.79%) |
Apr 16, 2004 | 51.69 | 51.84 | 51.53 | 51.55 | 118,526 | -0.76(-1.46%) |
Apr 15, 2004 | 52.82 | 52.92 | 52.02 | 52.31 | 10,707 | -0.15(-0.29%) |
Apr 14, 2004 | 52.63 | 52.89 | 52.44 | 52.46 | 8,481 | -0.41(-0.77%) |
Apr 13, 2004 | 53.91 | 53.91 | 52.75 | 52.87 | 45,268 | -1.07(-1.98%) |
Apr 12, 2004 | 53.81 | 53.95 | 53.77 | 53.94 | 25,549 | +0.35(+0.65%) |
Apr 08, 2004 | 54.38 | 54.43 | 53.56 | 53.59 | 13,252 | -0.48(-0.89%) |
Apr 07, 2004 | 54.05 | 54.21 | 53.76 | 54.07 | 4,346 | -0.08(-0.14%) |
Apr 06, 2004 | 54.14 | 54.25 | 53.91 | 54.14 | 17,386 | -1.29(-2.33%) |
Apr 05, 2004 | 55.02 | 55.43 | 54.77 | 55.43 | 23,641 | +0.44(+0.81%) |
Apr 02, 2004 | 54.66 | 54.99 | 54.22 | 54.99 | 52,053 | +0.99(+1.83%) |
Apr 01, 2004 | 53.58 | 54.10 | 53.58 | 54.00 | 23,747 | +0.74(+1.38%) |
Mar 31, 2004 | 53.15 | 53.39 | 53.11 | 53.27 | 13,358 | +0.26(+0.50%) |
Mar 30, 2004 | 52.77 | 53.08 | 52.77 | 53.00 | 33,077 | -0.04(-0.07%) |
Mar 29, 2004 | 52.30 | 53.12 | 52.30 | 53.04 | 20,249 | +1.19(+2.29%) |
Mar 26, 2004 | 51.88 | 52.06 | 51.68 | 51.85 | 3,816 | -0.38(-0.72%) |
Mar 25, 2004 | 51.83 | 52.35 | 51.56 | 52.23 | 10,707 | +0.99(+1.93%) |
Mar 24, 2004 | 51.36 | 51.78 | 50.99 | 51.24 | 8,799 | -0.32(-0.62%) |
Mar 23, 2004 | 51.97 | 52.07 | 51.10 | 51.56 | 18,552 | +0.09(+0.18%) |
Mar 22, 2004 | 52.33 | 52.40 | 51.13 | 51.46 | 33,183 | -1.49(-2.81%) |
Mar 19, 2004 | 53.11 | 53.45 | 52.95 | 52.95 | 10,919 | -0.48(-0.90%) |
Mar 18, 2004 | 53.46 | 53.46 | 52.98 | 53.44 | 5,512 | -0.44(-0.82%) |
Mar 17, 2004 | 53.58 | 53.88 | 53.48 | 53.88 | 5,830 | +0.89(+1.67%) |
Mar 16, 2004 | 53.13 | 53.21 | 52.43 | 52.99 | 18,022 | +0.63(+1.21%) |
Mar 15, 2004 | 53.15 | 53.25 | 52.32 | 52.36 | 16,008 | -1.14(-2.13%) |
Mar 12, 2004 | 53.06 | 53.50 | 53.06 | 53.50 | 57,354 | +0.82(+1.56%) |
Mar 11, 2004 | 53.01 | 53.43 | 52.63 | 52.68 | 78,027 | -1.17(-2.17%) |
Mar 10, 2004 | 54.71 | 54.73 | 53.79 | 53.85 | 89,583 | -1.26(-2.29%) |
Mar 09, 2004 | 55.13 | 55.42 | 54.80 | 55.11 | 280,942 | -0.24(-0.43%) |
Mar 08, 2004 | 56.27 | 56.27 | 55.35 | 55.35 | 31,804 | -0.73(-1.30%) |
Mar 05, 2004 | 55.75 | 56.42 | 55.75 | 56.08 | 43,042 | +0.17(+0.30%) |
Mar 04, 2004 | 55.32 | 55.92 | 55.32 | 55.91 | 21,733 | +0.46(+0.83%) |
Mar 03, 2004 | 55.42 | 55.44 | 55.06 | 55.44 | 21,097 | -0.25(-0.46%) |
Mar 02, 2004 | 55.93 | 56.00 | 55.32 | 55.70 | 22,157 | -0.52(-0.92%) |