Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 46.91 | 47.09 | 46.76 | 47.08 | 135,740 | +0.26(+0.56%) |
May 27, 2004 | 46.59 | 46.96 | 46.48 | 46.82 | 205,636 | +0.26(+0.55%) |
May 26, 2004 | 46.36 | 46.59 | 46.20 | 46.56 | 177,778 | +0.21(+0.45%) |
May 25, 2004 | 45.49 | 46.37 | 45.30 | 46.35 | 141,058 | +0.88(+1.95%) |
May 24, 2004 | 45.34 | 45.49 | 45.10 | 45.47 | 198,798 | +0.46(+1.02%) |
May 21, 2004 | 44.98 | 45.19 | 44.80 | 45.01 | 96,993 | +0.29(+0.65%) |
May 20, 2004 | 44.70 | 44.94 | 44.50 | 44.72 | 81,038 | +0.06(+0.13%) |
May 19, 2004 | 45.17 | 45.52 | 44.65 | 44.66 | 205,382 | -0.11(-0.25%) |
May 18, 2004 | 44.51 | 44.89 | 44.51 | 44.77 | 92,688 | +0.34(+0.77%) |
May 17, 2004 | 44.23 | 44.76 | 44.01 | 44.42 | 319,090 | -0.55(-1.21%) |
May 14, 2004 | 45.15 | 45.37 | 44.70 | 44.97 | 81,798 | -0.18(-0.40%) |
May 13, 2004 | 44.98 | 45.33 | 44.85 | 45.15 | 165,116 | +0.11(+0.25%) |
May 12, 2004 | 45.03 | 45.13 | 44.15 | 45.04 | 314,278 | -0.10(-0.22%) |
May 11, 2004 | 44.76 | 45.27 | 44.76 | 45.13 | 157,519 | +0.51(+1.14%) |
May 10, 2004 | 44.96 | 45.02 | 44.27 | 44.62 | 606,525 | -0.62(-1.38%) |
May 07, 2004 | 46.01 | 46.42 | 45.24 | 45.25 | 308,454 | -1.12(-2.41%) |
May 06, 2004 | 46.60 | 46.88 | 45.93 | 46.37 | 720,486 | -0.57(-1.21%) |
May 05, 2004 | 46.59 | 47.03 | 46.56 | 46.93 | 188,415 | +0.30(+0.64%) |
May 04, 2004 | 46.63 | 47.03 | 46.42 | 46.63 | 198,291 | +0.17(+0.37%) |
May 03, 2004 | 46.26 | 46.66 | 46.12 | 46.46 | 159,291 | +0.41(+0.90%) |
Apr 30, 2004 | 46.48 | 46.65 | 46.03 | 46.05 | 170,688 | -0.50(-1.07%) |
Apr 29, 2004 | 47.07 | 47.34 | 46.26 | 46.54 | 126,116 | -0.65(-1.37%) |
Apr 28, 2004 | 47.81 | 47.81 | 47.02 | 47.19 | 277,811 | -0.75(-1.57%) |
Apr 27, 2004 | 48.01 | 48.39 | 47.82 | 47.95 | 195,252 | -0.04(-0.09%) |
Apr 26, 2004 | 48.15 | 48.29 | 47.78 | 47.99 | 87,623 | -0.14(-0.29%) |
Apr 23, 2004 | 48.12 | 48.21 | 47.76 | 48.13 | 372,018 | -0.07(-0.14%) |
Apr 22, 2004 | 47.39 | 48.27 | 47.38 | 48.19 | 223,363 | +0.77(+1.62%) |
Apr 21, 2004 | 47.02 | 47.51 | 46.84 | 47.43 | 187,908 | +0.52(+1.10%) |
Apr 20, 2004 | 47.78 | 47.95 | 46.91 | 46.91 | 129,155 | -0.70(-1.46%) |
Apr 19, 2004 | 47.54 | 47.71 | 47.25 | 47.61 | 211,967 | +0.05(+0.10%) |
Apr 16, 2004 | 47.31 | 47.61 | 47.05 | 47.56 | 153,467 | +0.26(+0.54%) |
Apr 15, 2004 | 47.44 | 47.60 | 46.89 | 47.30 | 574,362 | -0.01(-0.02%) |
Apr 14, 2004 | 47.38 | 47.78 | 47.01 | 47.31 | 145,869 | -0.26(-0.56%) |
Apr 13, 2004 | 48.57 | 48.57 | 47.46 | 47.57 | 288,194 | -0.83(-1.71%) |
Apr 12, 2004 | 48.42 | 48.68 | 48.19 | 48.40 | 189,428 | +0.10(+0.21%) |
Apr 08, 2004 | 48.83 | 48.83 | 48.12 | 48.30 | 133,207 | -0.21(-0.44%) |
Apr 07, 2004 | 48.40 | 48.74 | 48.15 | 48.51 | 237,798 | +0.03(+0.07%) |
Apr 06, 2004 | 48.57 | 48.69 | 48.32 | 48.48 | 156,253 | -0.28(-0.57%) |
Apr 05, 2004 | 48.42 | 48.76 | 48.39 | 48.76 | 169,928 | +0.39(+0.80%) |
Apr 02, 2004 | 48.75 | 48.77 | 48.18 | 48.37 | 173,727 | +0.32(+0.67%) |
Apr 01, 2004 | 47.76 | 48.12 | 47.76 | 48.05 | 361,382 | +0.29(+0.60%) |
Mar 31, 2004 | 47.60 | 47.81 | 47.27 | 47.76 | 277,811 | +0.34(+0.71%) |
Mar 30, 2004 | 47.12 | 47.51 | 47.08 | 47.42 | 187,402 | +0.14(+0.29%) |
Mar 29, 2004 | 46.85 | 47.29 | 46.85 | 47.29 | 533,336 | +0.59(+1.27%) |
Mar 26, 2004 | 45.69 | 46.90 | 45.69 | 46.69 | 294,272 | +0.07(+0.14%) |
Mar 25, 2004 | 46.06 | 46.63 | 45.98 | 46.63 | 178,791 | +0.77(+1.68%) |
Mar 24, 2004 | 46.10 | 46.11 | 45.69 | 45.86 | 116,493 | -0.15(-0.32%) |
Mar 23, 2004 | 46.18 | 46.27 | 45.81 | 46.00 | 122,318 | +0.16(+0.34%) |
Mar 22, 2004 | 46.36 | 46.36 | 45.78 | 45.84 | 266,161 | -0.61(-1.32%) |
Mar 19, 2004 | 47.09 | 47.20 | 46.46 | 46.46 | 590,823 | -0.55(-1.18%) |
Mar 18, 2004 | 46.96 | 47.20 | 46.63 | 47.01 | 830,648 | -0.21(-0.44%) |
Mar 17, 2004 | 46.84 | 47.25 | 46.84 | 47.22 | 265,655 | +0.63(+1.36%) |
Mar 16, 2004 | 46.91 | 46.98 | 46.26 | 46.59 | 309,973 | +0.05(+0.11%) |
Mar 15, 2004 | 47.20 | 47.20 | 46.48 | 46.54 | 1,067,433 | -0.76(-1.61%) |
Mar 12, 2004 | 46.82 | 47.35 | 46.79 | 47.30 | 149,162 | +0.80(+1.72%) |
Mar 11, 2004 | 46.81 | 47.33 | 46.48 | 46.50 | 1,816,283 | -0.43(-0.93%) |
Mar 10, 2004 | 48.03 | 48.03 | 46.93 | 46.93 | 338,337 | -1.04(-2.17%) |
Mar 09, 2004 | 48.27 | 48.27 | 47.74 | 47.97 | 338,590 | -0.20(-0.42%) |
Mar 08, 2004 | 48.92 | 48.96 | 48.17 | 48.17 | 273,759 | -0.59(-1.21%) |
Mar 05, 2004 | 48.28 | 48.90 | 48.20 | 48.77 | 161,824 | +0.30(+0.63%) |
Mar 04, 2004 | 48.24 | 48.49 | 48.10 | 48.46 | 422,668 | +0.32(+0.66%) |
Mar 03, 2004 | 47.98 | 48.24 | 47.66 | 48.15 | 130,928 | -0.07(-0.14%) |
Mar 02, 2004 | 48.30 | 48.51 | 48.10 | 48.21 | 149,162 | -0.17(-0.35%) |