Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 39.09 | 39.11 | 38.60 | 38.75 | 7,810,046 | -0.20(-0.51%) |
May 27, 2004 | 38.89 | 39.06 | 38.58 | 38.95 | 15,246,747 | +0.15(+0.38%) |
May 26, 2004 | 38.64 | 38.87 | 38.37 | 38.80 | 11,380,611 | +0.10(+0.26%) |
May 25, 2004 | 37.89 | 38.70 | 37.83 | 38.70 | 13,356,871 | +0.77(+2.02%) |
May 24, 2004 | 38.40 | 38.48 | 37.73 | 37.94 | 12,931,159 | -0.25(-0.65%) |
May 21, 2004 | 38.32 | 38.49 | 37.83 | 38.19 | 13,284,320 | +0.25(+0.65%) |
May 20, 2004 | 38.75 | 38.84 | 37.81 | 37.94 | 21,808,028 | -0.67(-1.74%) |
May 19, 2004 | 39.89 | 40.03 | 38.54 | 38.61 | 15,119,005 | -1.03(-2.59%) |
May 18, 2004 | 40.23 | 40.28 | 39.14 | 39.64 | 12,420,473 | -0.33(-0.83%) |
May 17, 2004 | 39.67 | 40.23 | 39.57 | 39.97 | 9,820,324 | -0.23(-0.56%) |
May 14, 2004 | 40.39 | 40.81 | 39.96 | 40.20 | 10,299,251 | -0.33(-0.80%) |
May 13, 2004 | 40.34 | 40.95 | 40.23 | 40.52 | 9,606,480 | -0.10(-0.24%) |
May 12, 2004 | 40.28 | 40.71 | 39.55 | 40.62 | 16,582,039 | +0.19(+0.47%) |
May 11, 2004 | 40.66 | 40.82 | 40.13 | 40.43 | 10,190,846 | -0.11(-0.26%) |
May 10, 2004 | 40.03 | 41.00 | 39.53 | 40.54 | 15,824,762 | +0.19(+0.47%) |
May 07, 2004 | 40.71 | 41.76 | 40.34 | 40.35 | 10,881,782 | -0.59(-1.44%) |
May 06, 2004 | 41.10 | 41.35 | 40.47 | 40.93 | 9,746,078 | -0.47(-1.15%) |
May 05, 2004 | 40.94 | 41.66 | 40.69 | 41.41 | 12,031,601 | +0.53(+1.30%) |
May 04, 2004 | 41.21 | 41.31 | 40.47 | 40.88 | 13,979,208 | -0.17(-0.41%) |
May 03, 2004 | 40.74 | 41.37 | 40.28 | 41.05 | 13,712,432 | +1.08(+2.71%) |
Apr 30, 2004 | 41.33 | 41.37 | 39.86 | 39.96 | 14,835,291 | -1.21(-2.94%) |
Apr 29, 2004 | 41.61 | 42.08 | 40.84 | 41.18 | 12,283,133 | -0.36(-0.87%) |
Apr 28, 2004 | 42.12 | 42.37 | 41.48 | 41.54 | 13,818,013 | -0.92(-2.17%) |
Apr 27, 2004 | 42.05 | 42.50 | 41.62 | 42.46 | 14,444,160 | +0.62(+1.47%) |
Apr 26, 2004 | 41.84 | 42.22 | 41.47 | 41.84 | 12,982,961 | +0.53(+1.29%) |
Apr 23, 2004 | 41.62 | 41.78 | 41.13 | 41.31 | 21,763,424 | +0.83(+2.05%) |
Apr 22, 2004 | 40.52 | 40.90 | 39.89 | 40.48 | 26,073,480 | +0.09(+0.23%) |
Apr 21, 2004 | 41.78 | 41.88 | 40.24 | 40.39 | 31,054,854 | -1.11(-2.66%) |
Apr 20, 2004 | 42.86 | 42.86 | 41.46 | 41.49 | 13,209,509 | -1.32(-3.08%) |
Apr 19, 2004 | 42.61 | 42.92 | 42.48 | 42.81 | 10,111,237 | +0.21(+0.48%) |
Apr 16, 2004 | 42.52 | 43.07 | 42.51 | 42.61 | 12,786,479 | -0.16(-0.36%) |
Apr 15, 2004 | 42.22 | 42.97 | 41.86 | 42.76 | 16,720,367 | +0.92(+2.20%) |
Apr 14, 2004 | 41.49 | 42.19 | 41.36 | 41.84 | 13,285,167 | +0.33(+0.79%) |
Apr 13, 2004 | 41.81 | 42.09 | 41.47 | 41.52 | 12,523,655 | -0.18(-0.42%) |
Apr 12, 2004 | 41.44 | 41.78 | 41.32 | 41.69 | 6,753,105 | +0.39(+0.94%) |
Apr 08, 2004 | 41.52 | 41.67 | 41.09 | 41.30 | 9,431,734 | +0.21(+0.50%) |
Apr 07, 2004 | 41.71 | 41.76 | 41.09 | 41.10 | 13,231,811 | -0.52(-1.26%) |
Apr 06, 2004 | 42.10 | 42.23 | 41.60 | 41.62 | 11,410,959 | -0.67(-1.57%) |
Apr 05, 2004 | 42.15 | 42.39 | 41.95 | 42.29 | 10,194,799 | +0.13(+0.30%) |
Apr 02, 2004 | 42.23 | 42.27 | 41.51 | 42.16 | 13,103,787 | +0.62(+1.48%) |
Apr 01, 2004 | 41.23 | 41.73 | 41.20 | 41.54 | 12,489,214 | +0.35(+0.84%) |
Mar 31, 2004 | 41.66 | 41.80 | 41.16 | 41.20 | 15,525,239 | -0.62(-1.47%) |
Mar 30, 2004 | 42.25 | 42.37 | 41.59 | 41.81 | 12,496,272 | -0.38(-0.89%) |
Mar 29, 2004 | 41.03 | 42.54 | 40.98 | 42.19 | 16,451,474 | +1.03(+2.51%) |
Mar 26, 2004 | 41.85 | 41.98 | 41.13 | 41.15 | 13,500,563 | -0.67(-1.59%) |
Mar 25, 2004 | 41.36 | 42.12 | 41.02 | 41.82 | 15,876,282 | +0.60(+1.46%) |
Mar 24, 2004 | 41.11 | 41.71 | 41.05 | 41.22 | 24,439,088 | +0.25(+0.61%) |
Mar 23, 2004 | 42.99 | 43.05 | 40.94 | 40.97 | 26,896,958 | -1.62(-3.79%) |
Mar 22, 2004 | 43.11 | 43.44 | 42.51 | 42.59 | 13,266,252 | -0.60(-1.38%) |
Mar 19, 2004 | 43.52 | 43.96 | 43.16 | 43.18 | 13,965,093 | -0.16(-0.38%) |
Mar 18, 2004 | 43.32 | 43.79 | 43.07 | 43.34 | 12,231,330 | -0.09(-0.20%) |
Mar 17, 2004 | 41.95 | 43.62 | 41.91 | 43.43 | 18,711,872 | +1.59(+3.81%) |
Mar 16, 2004 | 42.36 | 42.53 | 41.41 | 41.83 | 15,258,039 | -0.30(-0.72%) |
Mar 15, 2004 | 42.97 | 43.00 | 41.86 | 42.14 | 15,574,077 | -0.97(-2.25%) |
Mar 12, 2004 | 42.82 | 43.32 | 42.42 | 43.11 | 12,224,979 | +0.46(+1.08%) |
Mar 11, 2004 | 42.97 | 43.85 | 42.54 | 42.65 | 14,219,306 | -0.60(-1.38%) |
Mar 10, 2004 | 44.46 | 44.55 | 43.04 | 43.24 | 16,424,091 | -1.22(-2.74%) |
Mar 09, 2004 | 44.38 | 44.81 | 44.17 | 44.46 | 11,093,933 | +0.21(+0.48%) |
Mar 08, 2004 | 44.80 | 44.89 | 44.16 | 44.25 | 11,611,676 | -0.56(-1.25%) |
Mar 05, 2004 | 44.19 | 45.33 | 44.19 | 44.81 | 14,226,646 | +0.26(+0.57%) |
Mar 04, 2004 | 44.49 | 44.84 | 44.19 | 44.55 | 12,067,877 | -0.11(-0.24%) |
Mar 03, 2004 | 44.85 | 44.94 | 44.33 | 44.66 | 11,778,940 | -0.35(-0.79%) |
Mar 02, 2004 | 45.58 | 45.94 | 44.99 | 45.02 | 12,042,470 | -0.50(-1.11%) |