Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 46.92 | 46.92 | 46.70 | 46.79 | 207,273 | +0.05(+0.12%) |
May 27, 2004 | 46.74 | 46.95 | 46.60 | 46.74 | 78,532 | +0.08(+0.17%) |
May 26, 2004 | 46.45 | 46.66 | 46.29 | 46.66 | 168,522 | +0.22(+0.47%) |
May 25, 2004 | 45.74 | 46.44 | 45.53 | 46.44 | 46,218 | +0.71(+1.55%) |
May 24, 2004 | 45.75 | 45.87 | 45.55 | 45.74 | 297,264 | +0.08(+0.17%) |
May 21, 2004 | 45.52 | 45.83 | 45.46 | 45.66 | 32,442 | +0.18(+0.39%) |
May 20, 2004 | 45.52 | 45.60 | 45.31 | 45.48 | 136,208 | +0.00(+0.00%) |
May 19, 2004 | 45.94 | 46.11 | 45.44 | 45.48 | 63,340 | -0.09(-0.19%) |
May 18, 2004 | 45.52 | 45.63 | 45.39 | 45.56 | 94,367 | +0.36(+0.79%) |
May 17, 2004 | 45.30 | 45.36 | 44.99 | 45.21 | 110,588 | -0.48(-1.05%) |
May 14, 2004 | 45.75 | 45.94 | 45.46 | 45.69 | 51,882 | -0.03(-0.07%) |
May 13, 2004 | 45.63 | 45.98 | 45.49 | 45.72 | 137,238 | +0.03(+0.07%) |
May 12, 2004 | 45.57 | 45.74 | 44.90 | 45.69 | 113,678 | -0.02(-0.05%) |
May 11, 2004 | 45.28 | 45.71 | 45.28 | 45.71 | 69,906 | +0.40(+0.87%) |
May 10, 2004 | 45.32 | 45.53 | 44.96 | 45.32 | 142,130 | -0.50(-1.10%) |
May 07, 2004 | 46.29 | 46.60 | 45.79 | 45.82 | 99,002 | -0.73(-1.57%) |
May 06, 2004 | 46.60 | 46.68 | 46.21 | 46.55 | 153,846 | -0.25(-0.53%) |
May 05, 2004 | 46.60 | 46.94 | 46.60 | 46.80 | 80,463 | +0.08(+0.17%) |
May 04, 2004 | 46.64 | 46.96 | 46.40 | 46.72 | 138,397 | +0.10(+0.22%) |
May 03, 2004 | 46.33 | 46.62 | 46.28 | 46.62 | 132,217 | +0.47(+1.03%) |
Apr 30, 2004 | 46.60 | 46.64 | 46.14 | 46.15 | 122,433 | -0.34(-0.74%) |
Apr 29, 2004 | 46.72 | 47.05 | 46.19 | 46.49 | 193,884 | -0.37(-0.78%) |
Apr 28, 2004 | 47.40 | 47.40 | 46.77 | 46.85 | 133,247 | -0.61(-1.29%) |
Apr 27, 2004 | 47.58 | 47.84 | 47.41 | 47.47 | 181,911 | +0.15(+0.31%) |
Apr 26, 2004 | 47.68 | 47.76 | 47.24 | 47.32 | 281,686 | -0.22(-0.46%) |
Apr 23, 2004 | 47.61 | 47.61 | 47.30 | 47.54 | 71,837 | -0.09(-0.20%) |
Apr 22, 2004 | 46.82 | 47.67 | 46.82 | 47.63 | 70,550 | +0.79(+1.69%) |
Apr 21, 2004 | 46.72 | 46.98 | 46.55 | 46.84 | 111,747 | +0.13(+0.28%) |
Apr 20, 2004 | 47.48 | 47.52 | 46.71 | 46.71 | 82,780 | -0.64(-1.36%) |
Apr 19, 2004 | 47.17 | 47.38 | 47.07 | 47.35 | 64,241 | +0.05(+0.10%) |
Apr 16, 2004 | 47.04 | 47.39 | 46.99 | 47.30 | 38,107 | +0.19(+0.41%) |
Apr 15, 2004 | 47.15 | 47.27 | 46.70 | 47.11 | 47,891 | +0.09(+0.20%) |
Apr 14, 2004 | 46.88 | 47.25 | 46.80 | 47.02 | 100,160 | -0.12(-0.26%) |
Apr 13, 2004 | 47.96 | 47.96 | 47.02 | 47.14 | 93,080 | -0.67(-1.40%) |
Apr 12, 2004 | 47.65 | 47.89 | 47.65 | 47.81 | 275,249 | +0.23(+0.47%) |
Apr 08, 2004 | 48.04 | 48.07 | 47.38 | 47.58 | 40,424 | -0.01(-0.02%) |
Apr 07, 2004 | 47.79 | 47.86 | 47.52 | 47.59 | 72,481 | -0.30(-0.63%) |
Apr 06, 2004 | 47.82 | 47.93 | 47.73 | 47.89 | 41,583 | -0.15(-0.31%) |
Apr 05, 2004 | 47.72 | 48.04 | 47.67 | 48.04 | 245,767 | +0.35(+0.73%) |
Apr 02, 2004 | 47.91 | 47.92 | 47.52 | 47.69 | 134,663 | +0.37(+0.77%) |
Apr 01, 2004 | 47.03 | 47.44 | 47.03 | 47.33 | 113,807 | +0.33(+0.71%) |
Mar 31, 2004 | 46.99 | 47.23 | 46.90 | 46.99 | 78,017 | -0.04(-0.08%) |
Mar 30, 2004 | 46.71 | 47.06 | 46.71 | 47.03 | 44,930 | +0.26(+0.56%) |
Mar 29, 2004 | 46.46 | 46.92 | 46.46 | 46.77 | 302,671 | +0.43(+0.94%) |
Mar 26, 2004 | 46.14 | 46.51 | 46.14 | 46.33 | 103,894 | -0.09(-0.20%) |
Mar 25, 2004 | 46.00 | 46.49 | 45.86 | 46.43 | 115,352 | +0.70(+1.53%) |
Mar 24, 2004 | 45.84 | 45.99 | 45.52 | 45.73 | 104,280 | -0.14(-0.30%) |
Mar 23, 2004 | 46.05 | 46.13 | 45.70 | 45.87 | 61,409 | +0.03(+0.07%) |
Mar 22, 2004 | 46.15 | 46.15 | 45.59 | 45.84 | 183,199 | -0.60(-1.29%) |
Mar 19, 2004 | 46.99 | 46.99 | 46.43 | 46.43 | 146,636 | -0.53(-1.12%) |
Mar 18, 2004 | 46.85 | 47.12 | 46.63 | 46.96 | 263,662 | -0.11(-0.23%) |
Mar 17, 2004 | 46.64 | 47.09 | 46.64 | 47.07 | 96,169 | +0.56(+1.20%) |
Mar 16, 2004 | 46.57 | 46.69 | 46.22 | 46.51 | 79,819 | +0.22(+0.47%) |
Mar 15, 2004 | 46.71 | 46.81 | 46.19 | 46.29 | 93,337 | -0.61(-1.29%) |
Mar 12, 2004 | 46.47 | 46.90 | 46.47 | 46.90 | 128,612 | +0.64(+1.38%) |
Mar 11, 2004 | 46.84 | 47.15 | 46.26 | 46.26 | 5,946,054 | -0.84(-1.78%) |
Mar 10, 2004 | 47.71 | 47.79 | 46.99 | 47.10 | 137,495 | -0.69(-1.45%) |
Mar 09, 2004 | 47.98 | 47.98 | 47.56 | 47.79 | 140,070 | -0.16(-0.34%) |
Mar 08, 2004 | 48.44 | 48.55 | 47.96 | 47.96 | 200,579 | -0.50(-1.03%) |
Mar 05, 2004 | 48.10 | 48.68 | 48.03 | 48.45 | 61,667 | +0.19(+0.40%) |
Mar 04, 2004 | 48.20 | 48.34 | 48.07 | 48.26 | 92,436 | +0.17(+0.36%) |
Mar 03, 2004 | 48.02 | 48.19 | 47.81 | 48.09 | 39,781 | +0.01(+0.02%) |
Mar 02, 2004 | 48.29 | 48.37 | 47.96 | 48.08 | 184,615 | -0.19(-0.40%) |