Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 52.35 | 53.85 | 52.30 | 53.64 | 923,995 | +1.29(+2.46%) |
May 27, 2004 | 51.24 | 52.51 | 51.14 | 52.35 | 267,048 | +1.07(+2.08%) |
May 26, 2004 | 51.29 | 51.55 | 51.20 | 51.29 | 245,284 | -0.19(-0.38%) |
May 25, 2004 | 51.47 | 51.63 | 50.93 | 51.48 | 247,553 | +0.11(+0.21%) |
May 24, 2004 | 51.13 | 51.55 | 50.99 | 51.37 | 250,442 | +0.34(+0.66%) |
May 21, 2004 | 50.41 | 51.13 | 50.34 | 51.03 | 230,534 | +0.55(+1.09%) |
May 20, 2004 | 50.32 | 50.87 | 50.17 | 50.48 | 279,220 | +0.23(+0.46%) |
May 19, 2004 | 51.43 | 51.43 | 50.25 | 50.25 | 326,977 | -0.60(-1.18%) |
May 18, 2004 | 50.66 | 50.92 | 50.53 | 50.85 | 312,124 | +0.43(+0.85%) |
May 17, 2004 | 50.49 | 51.01 | 50.03 | 50.42 | 284,171 | -0.26(-0.52%) |
May 14, 2004 | 51.12 | 51.17 | 50.64 | 50.68 | 565,660 | -0.48(-0.95%) |
May 13, 2004 | 51.46 | 51.63 | 50.91 | 51.17 | 376,385 | -0.28(-0.55%) |
May 12, 2004 | 51.44 | 51.63 | 50.80 | 51.45 | 508,826 | +0.30(+0.59%) |
May 11, 2004 | 50.22 | 51.43 | 50.01 | 51.15 | 282,830 | +1.27(+2.55%) |
May 10, 2004 | 50.99 | 50.99 | 49.41 | 49.88 | 363,079 | -1.21(-2.37%) |
May 07, 2004 | 51.31 | 51.40 | 50.71 | 51.09 | 274,166 | -0.22(-0.43%) |
May 06, 2004 | 51.30 | 51.58 | 50.62 | 51.31 | 187,625 | -0.08(-0.15%) |
May 05, 2004 | 51.33 | 52.18 | 51.19 | 51.39 | 319,963 | +0.01(+0.02%) |
May 04, 2004 | 52.13 | 52.41 | 51.15 | 51.38 | 348,535 | -0.84(-1.62%) |
May 03, 2004 | 50.66 | 52.23 | 50.50 | 52.23 | 388,762 | +1.57(+3.10%) |
Apr 30, 2004 | 51.20 | 51.20 | 50.20 | 50.66 | 322,026 | -0.54(-1.06%) |
Apr 29, 2004 | 51.80 | 51.80 | 51.00 | 51.20 | 382,780 | -0.79(-1.53%) |
Apr 28, 2004 | 52.40 | 52.40 | 51.44 | 51.99 | 491,085 | -0.42(-0.80%) |
Apr 27, 2004 | 51.70 | 52.46 | 51.51 | 52.41 | 220,838 | +0.71(+1.37%) |
Apr 26, 2004 | 51.95 | 52.05 | 51.36 | 51.70 | 187,109 | -0.24(-0.47%) |
Apr 23, 2004 | 52.55 | 52.55 | 51.65 | 51.95 | 201,447 | -0.12(-0.22%) |
Apr 22, 2004 | 50.12 | 52.67 | 50.12 | 52.06 | 797,123 | +0.97(+1.90%) |
Apr 21, 2004 | 50.80 | 51.45 | 50.70 | 51.09 | 317,797 | -0.10(-0.19%) |
Apr 20, 2004 | 52.06 | 52.26 | 51.03 | 51.19 | 247,760 | -0.87(-1.68%) |
Apr 19, 2004 | 52.41 | 52.61 | 51.99 | 52.06 | 216,919 | -0.45(-0.85%) |
Apr 16, 2004 | 52.11 | 52.60 | 52.11 | 52.51 | 265,604 | +0.16(+0.30%) |
Apr 15, 2004 | 52.84 | 53.12 | 52.14 | 52.35 | 592,891 | -1.21(-2.26%) |
Apr 14, 2004 | 53.22 | 53.71 | 53.15 | 53.56 | 182,158 | +0.25(+0.47%) |
Apr 13, 2004 | 54.04 | 54.20 | 53.28 | 53.31 | 127,180 | -0.48(-0.90%) |
Apr 12, 2004 | 53.20 | 54.48 | 53.20 | 53.80 | 156,990 | +0.52(+0.98%) |
Apr 08, 2004 | 54.00 | 54.29 | 53.22 | 53.27 | 103,250 | -0.44(-0.81%) |
Apr 07, 2004 | 52.66 | 54.01 | 52.64 | 53.71 | 182,364 | +0.80(+1.52%) |
Apr 06, 2004 | 53.22 | 53.31 | 52.63 | 52.90 | 186,284 | -0.48(-0.91%) |
Apr 05, 2004 | 52.92 | 53.50 | 52.92 | 53.39 | 134,916 | +0.17(+0.33%) |
Apr 02, 2004 | 53.14 | 53.32 | 53.00 | 53.22 | 112,224 | +0.56(+1.07%) |
Apr 01, 2004 | 51.72 | 52.75 | 51.72 | 52.65 | 481,183 | +0.79(+1.51%) |
Mar 31, 2004 | 52.93 | 52.94 | 51.87 | 51.87 | 540,286 | -0.91(-1.73%) |
Mar 30, 2004 | 51.93 | 53.21 | 51.85 | 52.78 | 213,308 | +0.86(+1.66%) |
Mar 29, 2004 | 52.08 | 52.64 | 51.92 | 51.92 | 294,279 | -0.18(-0.35%) |
Mar 26, 2004 | 52.76 | 52.80 | 51.73 | 52.10 | 253,123 | -0.65(-1.23%) |
Mar 25, 2004 | 52.69 | 53.03 | 52.55 | 52.75 | 191,544 | +0.30(+0.57%) |
Mar 24, 2004 | 52.26 | 52.88 | 52.26 | 52.45 | 279,117 | +0.23(+0.45%) |
Mar 23, 2004 | 52.30 | 52.37 | 51.90 | 52.22 | 147,191 | -0.14(-0.26%) |
Mar 22, 2004 | 52.84 | 52.84 | 51.98 | 52.35 | 200,725 | -0.53(-1.01%) |
Mar 19, 2004 | 52.82 | 53.16 | 52.71 | 52.89 | 171,431 | -0.11(-0.20%) |
Mar 18, 2004 | 53.33 | 53.76 | 52.58 | 52.99 | 236,620 | -0.10(-0.18%) |
Mar 17, 2004 | 52.65 | 53.45 | 52.55 | 53.09 | 508,620 | +0.45(+0.85%) |
Mar 16, 2004 | 52.34 | 52.80 | 52.31 | 52.64 | 149,460 | +0.30(+0.57%) |
Mar 15, 2004 | 52.86 | 53.08 | 52.20 | 52.34 | 170,193 | -0.88(-1.66%) |
Mar 12, 2004 | 52.28 | 53.32 | 52.21 | 53.22 | 96,030 | +1.06(+2.03%) |
Mar 11, 2004 | 53.00 | 53.00 | 52.16 | 52.17 | 189,378 | -0.94(-1.77%) |
Mar 10, 2004 | 53.11 | 53.61 | 52.97 | 53.11 | 168,130 | -0.07(-0.13%) |
Mar 09, 2004 | 53.38 | 53.45 | 52.81 | 53.18 | 286,131 | -0.57(-1.06%) |
Mar 08, 2004 | 54.49 | 54.53 | 53.66 | 53.75 | 171,534 | -0.75(-1.37%) |
Mar 05, 2004 | 54.12 | 55.27 | 54.00 | 54.49 | 327,390 | +0.35(+0.64%) |
Mar 04, 2004 | 53.94 | 54.17 | 53.52 | 54.15 | 193,195 | +0.21(+0.40%) |
Mar 03, 2004 | 53.63 | 54.11 | 53.22 | 53.93 | 150,079 | +0.35(+0.65%) |
Mar 02, 2004 | 53.56 | 54.10 | 53.37 | 53.58 | 165,964 | -0.08(-0.14%) |