Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 48.79 | 48.84 | 47.98 | 48.00 | 6,714 | -0.37(-0.77%) |
May 27, 2004 | 47.92 | 48.59 | 47.92 | 48.37 | 6,946 | +0.03(+0.07%) |
May 26, 2004 | 48.37 | 48.59 | 47.90 | 48.34 | 17,597 | +0.74(+1.56%) |
May 25, 2004 | 47.31 | 47.59 | 47.01 | 47.59 | 4,052 | +0.54(+1.16%) |
May 24, 2004 | 46.16 | 47.27 | 46.04 | 47.05 | 17,018 | +1.29(+2.81%) |
May 21, 2004 | 45.47 | 46.06 | 45.41 | 45.76 | 12,851 | +0.49(+1.09%) |
May 20, 2004 | 45.22 | 45.40 | 45.07 | 45.27 | 5,325 | +0.35(+0.77%) |
May 19, 2004 | 45.30 | 45.73 | 44.79 | 44.92 | 21,881 | +0.00(+0.00%) |
May 18, 2004 | 45.14 | 45.16 | 44.91 | 44.92 | 7,872 | -0.11(-0.25%) |
May 17, 2004 | 45.76 | 45.76 | 44.70 | 45.04 | 11,577 | -0.75(-1.64%) |
May 14, 2004 | 45.74 | 46.19 | 45.24 | 45.79 | 5,672 | +0.05(+0.11%) |
May 13, 2004 | 46.23 | 47.07 | 45.74 | 45.74 | 4,399 | -0.73(-1.56%) |
May 12, 2004 | 46.64 | 46.94 | 46.05 | 46.46 | 3,473 | +0.23(+0.50%) |
May 11, 2004 | 46.56 | 46.92 | 45.85 | 46.23 | 7,293 | +0.09(+0.19%) |
May 10, 2004 | 46.64 | 46.64 | 45.75 | 46.14 | 6,714 | +0.52(+1.14%) |
May 07, 2004 | 46.64 | 47.01 | 45.59 | 45.62 | 11,114 | -1.21(-2.58%) |
May 06, 2004 | 47.94 | 48.37 | 46.83 | 46.83 | 22,344 | -1.49(-3.09%) |
May 05, 2004 | 48.11 | 48.33 | 47.49 | 48.33 | 12,503 | +0.82(+1.73%) |
May 04, 2004 | 46.90 | 48.08 | 46.63 | 47.51 | 22,460 | +0.66(+1.40%) |
May 03, 2004 | 45.81 | 46.85 | 45.43 | 46.85 | 32,417 | +1.14(+2.49%) |
Apr 30, 2004 | 45.48 | 46.23 | 45.38 | 45.71 | 8,683 | +0.15(+0.32%) |
Apr 29, 2004 | 45.80 | 46.38 | 45.28 | 45.56 | 8,914 | -0.25(-0.55%) |
Apr 28, 2004 | 46.04 | 46.50 | 45.79 | 45.81 | 7,062 | -0.13(-0.28%) |
Apr 27, 2004 | 46.52 | 46.72 | 45.81 | 45.94 | 6,830 | -0.58(-1.24%) |
Apr 26, 2004 | 47.07 | 47.09 | 45.80 | 46.52 | 14,008 | -0.29(-0.63%) |
Apr 23, 2004 | 47.07 | 47.29 | 45.99 | 46.82 | 136,962 | -0.25(-0.53%) |
Apr 22, 2004 | 46.21 | 47.07 | 46.21 | 47.07 | 7,756 | +0.54(+1.17%) |
Apr 21, 2004 | 45.80 | 46.65 | 44.91 | 46.52 | 10,998 | +0.06(+0.13%) |
Apr 20, 2004 | 46.17 | 46.84 | 45.39 | 46.46 | 6,020 | +0.09(+0.19%) |
Apr 19, 2004 | 47.03 | 47.03 | 46.25 | 46.37 | 10,998 | -0.53(-1.12%) |
Apr 16, 2004 | 46.05 | 46.90 | 46.05 | 46.90 | 3,936 | +0.60(+1.31%) |
Apr 15, 2004 | 46.17 | 46.36 | 45.78 | 46.30 | 3,820 | +0.26(+0.56%) |
Apr 14, 2004 | 46.11 | 46.29 | 45.79 | 46.04 | 18,755 | -0.11(-0.24%) |
Apr 13, 2004 | 46.64 | 47.11 | 45.79 | 46.15 | 15,282 | -0.73(-1.55%) |
Apr 12, 2004 | 46.63 | 47.05 | 46.63 | 46.88 | 7,641 | +0.10(+0.20%) |
Apr 08, 2004 | 46.29 | 47.05 | 45.93 | 46.78 | 17,250 | +0.73(+1.59%) |
Apr 07, 2004 | 46.02 | 46.20 | 45.68 | 46.05 | 11,230 | +0.14(+0.30%) |
Apr 06, 2004 | 45.45 | 45.91 | 45.26 | 45.91 | 20,029 | +0.43(+0.95%) |
Apr 05, 2004 | 44.48 | 45.61 | 44.29 | 45.48 | 24,428 | +1.00(+2.25%) |
Apr 02, 2004 | 44.40 | 44.48 | 44.18 | 44.47 | 11,924 | +0.09(+0.19%) |
Apr 01, 2004 | 44.37 | 44.40 | 44.28 | 44.39 | 15,166 | +0.29(+0.67%) |
Mar 31, 2004 | 44.40 | 44.40 | 44.09 | 44.09 | 17,250 | -0.10(-0.23%) |
Mar 30, 2004 | 44.40 | 44.40 | 44.09 | 44.20 | 4,978 | +0.06(+0.14%) |
Mar 29, 2004 | 44.09 | 44.37 | 43.83 | 44.14 | 11,230 | -0.17(-0.39%) |
Mar 26, 2004 | 44.09 | 44.40 | 44.09 | 44.31 | 5,325 | +0.08(+0.18%) |
Mar 25, 2004 | 44.10 | 44.40 | 44.10 | 44.23 | 5,441 | -0.16(-0.35%) |
Mar 24, 2004 | 44.57 | 44.57 | 44.09 | 44.39 | 4,399 | -0.16(-0.37%) |
Mar 23, 2004 | 44.73 | 44.73 | 44.09 | 44.55 | 5,672 | +0.48(+1.08%) |
Mar 22, 2004 | 45.22 | 45.22 | 44.08 | 44.08 | 4,978 | -0.71(-1.58%) |
Mar 19, 2004 | 45.35 | 45.35 | 44.74 | 44.78 | 25,586 | -0.54(-1.20%) |
Mar 18, 2004 | 45.09 | 45.35 | 44.92 | 45.33 | 7,293 | +0.36(+0.81%) |
Mar 17, 2004 | 45.04 | 45.21 | 44.63 | 44.97 | 9,840 | +0.05(+0.12%) |
Mar 16, 2004 | 44.66 | 44.91 | 44.27 | 44.91 | 8,104 | +0.52(+1.17%) |
Mar 15, 2004 | 44.50 | 44.67 | 44.29 | 44.40 | 9,146 | +0.00(+0.00%) |
Mar 12, 2004 | 45.30 | 45.30 | 44.27 | 44.40 | 16,092 | -0.09(-0.19%) |
Mar 11, 2004 | 44.83 | 44.88 | 44.48 | 44.48 | 14,819 | -0.35(-0.77%) |
Mar 10, 2004 | 45.01 | 45.29 | 44.72 | 44.83 | 7,641 | -0.48(-1.05%) |
Mar 09, 2004 | 44.98 | 45.35 | 44.96 | 45.30 | 5,904 | +0.39(+0.87%) |
Mar 08, 2004 | 45.35 | 45.35 | 44.84 | 44.91 | 16,903 | -0.43(-0.95%) |
Mar 05, 2004 | 45.05 | 45.35 | 44.91 | 45.35 | 14,240 | +0.04(+0.10%) |
Mar 04, 2004 | 45.12 | 45.35 | 44.74 | 45.30 | 23,155 | +0.46(+1.02%) |
Mar 03, 2004 | 44.74 | 45.22 | 44.53 | 44.85 | 10,072 | -0.29(-0.65%) |
Mar 02, 2004 | 44.77 | 45.35 | 44.54 | 45.14 | 30,912 | +0.22(+0.50%) |