Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 46.53 | 47.05 | 45.90 | 46.13 | 64,900 | -0.71(-1.52%) |
May 27, 2004 | 47.54 | 47.99 | 46.54 | 46.84 | 58,000 | -0.71(-1.49%) |
May 26, 2004 | 47.09 | 47.84 | 46.79 | 47.55 | 27,900 | +0.31(+0.66%) |
May 25, 2004 | 46.27 | 47.50 | 46.27 | 47.24 | 61,100 | +0.54(+1.16%) |
May 24, 2004 | 45.52 | 46.78 | 45.31 | 46.70 | 84,500 | +1.44(+3.18%) |
May 21, 2004 | 44.78 | 45.46 | 44.31 | 45.26 | 35,200 | +0.42(+0.94%) |
May 20, 2004 | 44.76 | 44.99 | 43.93 | 44.84 | 56,100 | -0.21(-0.47%) |
May 19, 2004 | 45.76 | 46.00 | 44.78 | 45.05 | 80,000 | -0.50(-1.10%) |
May 18, 2004 | 46.29 | 46.49 | 44.70 | 45.55 | 38,100 | +0.14(+0.31%) |
May 17, 2004 | 45.84 | 45.84 | 44.80 | 45.41 | 61,800 | -0.66(-1.43%) |
May 14, 2004 | 46.65 | 46.70 | 45.25 | 46.07 | 48,700 | -0.59(-1.26%) |
May 13, 2004 | 46.91 | 47.40 | 45.85 | 46.66 | 71,600 | -0.30(-0.64%) |
May 12, 2004 | 47.12 | 47.69 | 46.47 | 46.96 | 44,800 | -0.59(-1.24%) |
May 11, 2004 | 46.80 | 47.55 | 46.70 | 47.55 | 57,800 | +0.55(+1.17%) |
May 10, 2004 | 47.88 | 47.89 | 46.82 | 47.00 | 110,400 | -1.05(-2.19%) |
May 07, 2004 | 47.80 | 48.50 | 47.70 | 48.05 | 131,000 | +0.32(+0.67%) |
May 06, 2004 | 47.75 | 48.10 | 47.55 | 47.73 | 62,200 | -0.37(-0.77%) |
May 05, 2004 | 47.64 | 48.19 | 47.63 | 48.10 | 47,100 | +0.22(+0.46%) |
May 04, 2004 | 47.90 | 48.25 | 47.25 | 47.88 | 55,900 | -0.02(-0.04%) |
May 03, 2004 | 47.60 | 48.42 | 47.00 | 47.90 | 88,900 | +0.35(+0.74%) |
Apr 30, 2004 | 47.99 | 47.99 | 46.50 | 47.55 | 101,000 | -0.83(-1.72%) |
Apr 29, 2004 | 49.31 | 49.31 | 48.06 | 48.38 | 84,300 | -0.81(-1.65%) |
Apr 28, 2004 | 49.77 | 49.78 | 48.36 | 49.19 | 86,400 | -0.61(-1.22%) |
Apr 27, 2004 | 48.90 | 50.00 | 48.49 | 49.80 | 245,000 | +1.13(+2.32%) |
Apr 26, 2004 | 49.34 | 49.34 | 47.64 | 48.67 | 103,500 | -0.67(-1.36%) |
Apr 23, 2004 | 49.46 | 49.79 | 48.97 | 49.34 | 68,300 | -0.27(-0.54%) |
Apr 22, 2004 | 49.01 | 50.15 | 48.53 | 49.61 | 119,800 | +0.37(+0.75%) |
Apr 21, 2004 | 49.00 | 49.93 | 48.62 | 49.24 | 114,500 | +0.24(+0.49%) |
Apr 20, 2004 | 48.60 | 49.20 | 48.50 | 49.00 | 128,200 | -0.03(-0.06%) |
Apr 19, 2004 | 48.64 | 49.31 | 48.59 | 49.03 | 90,300 | +0.28(+0.57%) |
Apr 16, 2004 | 46.92 | 48.83 | 46.92 | 48.75 | 112,900 | +1.52(+3.22%) |
Apr 15, 2004 | 47.10 | 47.73 | 46.08 | 47.23 | 68,200 | -0.90(-1.87%) |
Apr 14, 2004 | 48.50 | 48.57 | 45.91 | 48.13 | 93,700 | -0.37(-0.76%) |
Apr 13, 2004 | 49.43 | 50.00 | 48.21 | 48.50 | 82,800 | -1.27(-2.55%) |
Apr 12, 2004 | 48.75 | 49.77 | 48.33 | 49.77 | 114,200 | +0.74(+1.51%) |
Apr 08, 2004 | 48.36 | 49.43 | 47.25 | 49.03 | 113,300 | +0.69(+1.43%) |
Apr 07, 2004 | 48.39 | 48.39 | 47.00 | 48.34 | 53,100 | +0.33(+0.69%) |
Apr 06, 2004 | 46.81 | 48.36 | 46.52 | 48.01 | 72,600 | +0.16(+0.33%) |
Apr 05, 2004 | 48.06 | 48.65 | 47.24 | 47.85 | 113,200 | -0.47(-0.97%) |
Apr 02, 2004 | 47.29 | 49.00 | 47.29 | 48.32 | 157,500 | +1.10(+2.33%) |
Apr 01, 2004 | 44.80 | 47.90 | 44.80 | 47.22 | 185,000 | +1.73(+3.80%) |
Mar 31, 2004 | 46.70 | 46.70 | 44.67 | 45.49 | 102,600 | -0.43(-0.94%) |
Mar 30, 2004 | 44.55 | 46.62 | 44.30 | 45.92 | 233,100 | +1.36(+3.05%) |
Mar 29, 2004 | 43.40 | 44.59 | 43.08 | 44.56 | 149,800 | +1.27(+2.93%) |
Mar 26, 2004 | 43.00 | 43.50 | 42.60 | 43.29 | 145,900 | +0.45(+1.05%) |
Mar 25, 2004 | 42.46 | 43.00 | 42.10 | 42.84 | 91,600 | +0.60(+1.42%) |
Mar 24, 2004 | 42.47 | 42.47 | 42.00 | 42.24 | 178,000 | +0.10(+0.24%) |
Mar 23, 2004 | 42.00 | 42.39 | 41.52 | 42.14 | 150,500 | +0.24(+0.57%) |
Mar 22, 2004 | 42.44 | 42.44 | 41.64 | 41.90 | 174,700 | -0.09(-0.21%) |
Mar 19, 2004 | 42.45 | 42.45 | 41.91 | 41.99 | 206,500 | -0.18(-0.43%) |
Mar 18, 2004 | 42.50 | 42.50 | 41.90 | 42.17 | 114,200 | -0.16(-0.38%) |
Mar 17, 2004 | 41.65 | 42.46 | 41.30 | 42.33 | 230,600 | +1.03(+2.49%) |
Mar 16, 2004 | 41.90 | 41.90 | 41.07 | 41.30 | 96,200 | -0.20(-0.48%) |
Mar 15, 2004 | 41.91 | 42.00 | 41.00 | 41.50 | 219,600 | -0.04(-0.10%) |
Mar 12, 2004 | 41.25 | 43.00 | 41.02 | 41.54 | 830,400 | +2.13(+5.40%) |
Mar 11, 2004 | 40.36 | 40.50 | 39.41 | 39.41 | 81,600 | -1.01(-2.50%) |
Mar 10, 2004 | 41.10 | 41.71 | 40.36 | 40.42 | 42,900 | -0.57(-1.39%) |
Mar 09, 2004 | 41.00 | 41.26 | 40.36 | 40.99 | 38,400 | -0.16(-0.39%) |
Mar 08, 2004 | 42.26 | 42.26 | 41.15 | 41.15 | 38,900 | -0.76(-1.81%) |
Mar 05, 2004 | 41.30 | 42.19 | 41.10 | 41.91 | 32,700 | +0.18(+0.43%) |
Mar 04, 2004 | 41.31 | 41.73 | 40.50 | 41.73 | 63,100 | +0.36(+0.87%) |
Mar 03, 2004 | 41.85 | 41.85 | 41.30 | 41.37 | 54,900 | -0.55(-1.32%) |
Mar 02, 2004 | 41.93 | 42.14 | 41.79 | 41.92 | 44,000 | -0.01(-0.01%) |