Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 54.35 | 54.35 | 53.82 | 54.18 | 379,795 | +0.01(+0.02%) |
May 27, 2004 | 54.40 | 54.72 | 53.65 | 54.17 | 747,965 | -0.01(-0.02%) |
May 26, 2004 | 53.72 | 54.25 | 53.64 | 54.18 | 1,751,661 | +0.37(+0.68%) |
May 25, 2004 | 52.60 | 53.95 | 52.29 | 53.82 | 890,696 | +1.18(+2.24%) |
May 24, 2004 | 52.72 | 52.78 | 51.91 | 52.63 | 1,004,366 | +0.70(+1.34%) |
May 21, 2004 | 51.76 | 52.16 | 51.50 | 51.94 | 468,652 | +0.58(+1.13%) |
May 20, 2004 | 51.67 | 51.99 | 51.14 | 51.36 | 493,688 | -0.06(-0.12%) |
May 19, 2004 | 52.25 | 52.82 | 51.39 | 51.42 | 1,209,576 | -0.29(-0.55%) |
May 18, 2004 | 51.40 | 51.72 | 51.21 | 51.70 | 1,146,203 | +0.72(+1.42%) |
May 17, 2004 | 50.65 | 51.38 | 50.33 | 50.98 | 1,387,403 | -0.72(-1.40%) |
May 14, 2004 | 52.43 | 52.50 | 51.43 | 51.70 | 510,566 | -0.55(-1.04%) |
May 13, 2004 | 52.12 | 52.92 | 52.00 | 52.25 | 1,140,949 | -0.33(-0.63%) |
May 12, 2004 | 52.16 | 52.68 | 50.79 | 52.58 | 808,992 | +0.16(+0.31%) |
May 11, 2004 | 51.39 | 52.56 | 51.39 | 52.42 | 906,232 | +1.29(+2.52%) |
May 10, 2004 | 51.67 | 51.97 | 50.67 | 51.13 | 3,613,417 | -1.07(-2.06%) |
May 07, 2004 | 52.97 | 54.13 | 52.12 | 52.21 | 682,356 | -1.32(-2.47%) |
May 06, 2004 | 53.82 | 53.97 | 52.85 | 53.53 | 701,357 | -0.92(-1.69%) |
May 05, 2004 | 54.25 | 54.73 | 54.02 | 54.45 | 519,843 | +0.34(+0.63%) |
May 04, 2004 | 53.77 | 54.82 | 53.53 | 54.11 | 702,922 | +0.54(+1.00%) |
May 03, 2004 | 53.21 | 54.13 | 53.14 | 53.57 | 721,588 | +0.56(+1.06%) |
Apr 30, 2004 | 54.08 | 54.35 | 52.88 | 53.01 | 960,105 | -1.00(-1.86%) |
Apr 29, 2004 | 55.02 | 55.40 | 53.60 | 54.01 | 1,548,687 | -0.83(-1.52%) |
Apr 28, 2004 | 55.88 | 55.97 | 54.70 | 54.84 | 830,340 | -1.47(-2.61%) |
Apr 27, 2004 | 56.65 | 56.90 | 55.94 | 56.31 | 381,024 | -0.05(-0.10%) |
Apr 26, 2004 | 56.71 | 57.14 | 56.22 | 56.37 | 817,375 | +0.01(+0.02%) |
Apr 23, 2004 | 56.81 | 56.84 | 55.83 | 56.36 | 1,698,682 | -0.02(-0.03%) |
Apr 22, 2004 | 55.67 | 56.76 | 55.53 | 56.37 | 980,783 | +0.86(+1.55%) |
Apr 21, 2004 | 55.14 | 55.69 | 54.41 | 55.52 | 1,453,570 | +0.92(+1.69%) |
Apr 20, 2004 | 56.19 | 56.53 | 54.53 | 54.59 | 1,175,039 | -1.44(-2.57%) |
Apr 19, 2004 | 55.47 | 56.14 | 54.89 | 56.03 | 534,373 | +0.52(+0.93%) |
Apr 16, 2004 | 55.33 | 55.76 | 54.76 | 55.52 | 1,328,276 | +0.27(+0.49%) |
Apr 15, 2004 | 55.92 | 56.10 | 54.72 | 55.25 | 512,801 | -0.31(-0.56%) |
Apr 14, 2004 | 55.68 | 56.40 | 55.29 | 55.56 | 1,245,454 | -0.55(-0.99%) |
Apr 13, 2004 | 57.84 | 57.84 | 55.78 | 56.12 | 2,040,476 | -1.37(-2.38%) |
Apr 12, 2004 | 57.39 | 57.80 | 57.19 | 57.48 | 641,784 | +0.35(+0.61%) |
Apr 08, 2004 | 58.02 | 58.03 | 57.04 | 57.14 | 1,014,425 | -0.18(-0.31%) |
Apr 07, 2004 | 57.08 | 57.72 | 56.67 | 57.31 | 425,285 | +0.23(+0.41%) |
Apr 06, 2004 | 57.57 | 57.80 | 57.08 | 57.08 | 407,178 | -0.81(-1.39%) |
Apr 05, 2004 | 57.38 | 57.93 | 57.35 | 57.89 | 558,515 | +0.52(+0.90%) |
Apr 02, 2004 | 57.75 | 57.78 | 56.99 | 57.37 | 1,408,862 | +0.99(+1.76%) |
Apr 01, 2004 | 55.94 | 56.56 | 55.92 | 56.37 | 824,528 | +0.46(+0.82%) |
Mar 31, 2004 | 55.96 | 56.18 | 55.38 | 55.92 | 444,509 | -0.02(-0.03%) |
Mar 30, 2004 | 55.38 | 55.95 | 55.25 | 55.94 | 1,300,557 | +0.60(+1.08%) |
Mar 29, 2004 | 54.89 | 55.61 | 54.76 | 55.34 | 1,082,494 | +0.94(+1.73%) |
Mar 26, 2004 | 54.05 | 54.74 | 53.99 | 54.40 | 537,949 | +0.27(+0.50%) |
Mar 25, 2004 | 53.10 | 54.33 | 53.01 | 54.13 | 916,850 | +1.43(+2.72%) |
Mar 24, 2004 | 52.83 | 53.19 | 52.34 | 52.70 | 694,763 | +0.04(+0.08%) |
Mar 23, 2004 | 53.06 | 53.57 | 52.36 | 52.65 | 1,475,366 | -0.02(-0.03%) |
Mar 22, 2004 | 53.32 | 53.45 | 52.31 | 52.67 | 2,000,909 | -1.06(-1.96%) |
Mar 19, 2004 | 54.49 | 54.80 | 53.73 | 53.73 | 570,139 | -0.67(-1.23%) |
Mar 18, 2004 | 54.53 | 54.80 | 53.82 | 54.40 | 616,859 | -0.29(-0.52%) |
Mar 17, 2004 | 54.22 | 55.02 | 54.04 | 54.68 | 1,136,926 | +1.04(+1.93%) |
Mar 16, 2004 | 54.40 | 54.61 | 52.92 | 53.65 | 2,484,762 | -0.21(-0.40%) |
Mar 15, 2004 | 55.16 | 55.16 | 53.68 | 53.86 | 828,216 | -1.50(-2.71%) |
Mar 12, 2004 | 54.20 | 55.36 | 54.17 | 55.36 | 757,354 | +1.68(+3.13%) |
Mar 11, 2004 | 53.95 | 55.18 | 53.59 | 53.68 | 2,028,069 | -0.58(-1.07%) |
Mar 10, 2004 | 55.52 | 56.10 | 54.26 | 54.26 | 1,609,043 | -1.38(-2.48%) |
Mar 09, 2004 | 56.14 | 56.54 | 55.14 | 55.64 | 1,325,258 | -0.46(-0.81%) |
Mar 08, 2004 | 57.26 | 57.69 | 56.10 | 56.10 | 506,989 | -0.81(-1.43%) |
Mar 05, 2004 | 56.46 | 57.71 | 56.41 | 56.91 | 1,525,327 | -0.12(-0.20%) |
Mar 04, 2004 | 56.28 | 57.16 | 55.99 | 57.03 | 603,782 | +0.98(+1.74%) |
Mar 03, 2004 | 56.14 | 56.55 | 55.52 | 56.05 | 570,698 | -0.26(-0.46%) |
Mar 02, 2004 | 56.54 | 56.84 | 56.07 | 56.31 | 386,612 | -0.12(-0.21%) |