Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 54.36 | 54.36 | 53.82 | 54.19 | 379,763 | +0.01(+0.02%) |
May 27, 2004 | 54.40 | 54.72 | 53.66 | 54.18 | 747,903 | -0.01(-0.02%) |
May 26, 2004 | 53.72 | 54.26 | 53.64 | 54.19 | 1,751,516 | +0.37(+0.68%) |
May 25, 2004 | 52.60 | 53.95 | 52.30 | 53.82 | 890,622 | +1.18(+2.24%) |
May 24, 2004 | 52.72 | 52.78 | 51.91 | 52.64 | 1,004,283 | +0.70(+1.34%) |
May 21, 2004 | 51.76 | 52.16 | 51.50 | 51.94 | 468,613 | +0.58(+1.13%) |
May 20, 2004 | 51.67 | 51.99 | 51.14 | 51.36 | 493,647 | -0.06(-0.12%) |
May 19, 2004 | 52.25 | 52.83 | 51.40 | 51.42 | 1,209,476 | -0.29(-0.55%) |
May 18, 2004 | 51.40 | 51.73 | 51.22 | 51.71 | 1,146,108 | +0.72(+1.42%) |
May 17, 2004 | 50.65 | 51.39 | 50.33 | 50.98 | 1,387,288 | -0.72(-1.40%) |
May 14, 2004 | 52.43 | 52.50 | 51.43 | 51.71 | 510,523 | -0.55(-1.04%) |
May 13, 2004 | 52.12 | 52.93 | 52.00 | 52.25 | 1,140,855 | -0.33(-0.63%) |
May 12, 2004 | 52.16 | 52.68 | 50.80 | 52.59 | 808,925 | +0.16(+0.31%) |
May 11, 2004 | 51.40 | 52.57 | 51.40 | 52.42 | 906,157 | +1.29(+2.52%) |
May 10, 2004 | 51.67 | 51.98 | 50.67 | 51.14 | 3,613,118 | -1.07(-2.06%) |
May 07, 2004 | 52.97 | 54.13 | 52.12 | 52.21 | 682,300 | -1.32(-2.47%) |
May 06, 2004 | 53.83 | 53.97 | 52.85 | 53.53 | 701,299 | -0.92(-1.69%) |
May 05, 2004 | 54.26 | 54.73 | 54.03 | 54.46 | 519,799 | +0.34(+0.63%) |
May 04, 2004 | 53.78 | 54.82 | 53.53 | 54.12 | 702,864 | +0.54(+1.00%) |
May 03, 2004 | 53.21 | 54.13 | 53.15 | 53.58 | 721,528 | +0.56(+1.06%) |
Apr 30, 2004 | 54.09 | 54.36 | 52.88 | 53.02 | 960,026 | -1.00(-1.86%) |
Apr 29, 2004 | 55.03 | 55.40 | 53.61 | 54.02 | 1,548,559 | -0.83(-1.52%) |
Apr 28, 2004 | 55.89 | 55.98 | 54.71 | 54.85 | 830,271 | -1.47(-2.61%) |
Apr 27, 2004 | 56.66 | 56.91 | 55.94 | 56.32 | 380,992 | -0.05(-0.10%) |
Apr 26, 2004 | 56.72 | 57.15 | 56.23 | 56.37 | 817,307 | +0.01(+0.02%) |
Apr 23, 2004 | 56.82 | 56.84 | 55.83 | 56.36 | 1,698,542 | -0.02(-0.03%) |
Apr 22, 2004 | 55.67 | 56.76 | 55.54 | 56.38 | 980,701 | +0.86(+1.55%) |
Apr 21, 2004 | 55.14 | 55.70 | 54.41 | 55.52 | 1,453,450 | +0.92(+1.69%) |
Apr 20, 2004 | 56.19 | 56.53 | 54.54 | 54.60 | 1,174,942 | -1.44(-2.57%) |
Apr 19, 2004 | 55.48 | 56.15 | 54.89 | 56.04 | 534,328 | +0.52(+0.93%) |
Apr 16, 2004 | 55.33 | 55.76 | 54.76 | 55.52 | 1,328,166 | +0.27(+0.49%) |
Apr 15, 2004 | 55.92 | 56.10 | 54.72 | 55.25 | 512,759 | -0.31(-0.56%) |
Apr 14, 2004 | 55.68 | 56.41 | 55.30 | 55.56 | 1,245,351 | -0.55(-0.99%) |
Apr 13, 2004 | 57.85 | 57.85 | 55.78 | 56.12 | 2,040,307 | -1.37(-2.38%) |
Apr 12, 2004 | 57.40 | 57.80 | 57.19 | 57.49 | 641,731 | +0.35(+0.61%) |
Apr 08, 2004 | 58.03 | 58.03 | 57.04 | 57.14 | 1,014,341 | -0.18(-0.31%) |
Apr 07, 2004 | 57.09 | 57.72 | 56.67 | 57.32 | 425,250 | +0.23(+0.41%) |
Apr 06, 2004 | 57.58 | 57.80 | 57.09 | 57.09 | 407,144 | -0.81(-1.39%) |
Apr 05, 2004 | 57.38 | 57.94 | 57.35 | 57.89 | 558,469 | +0.52(+0.90%) |
Apr 02, 2004 | 57.76 | 57.78 | 57.00 | 57.37 | 1,408,746 | +0.99(+1.76%) |
Apr 01, 2004 | 55.94 | 56.57 | 55.92 | 56.38 | 824,460 | +0.46(+0.82%) |
Mar 31, 2004 | 55.97 | 56.18 | 55.39 | 55.92 | 444,473 | -0.02(-0.03%) |
Mar 30, 2004 | 55.39 | 55.96 | 55.25 | 55.94 | 1,300,449 | +0.60(+1.08%) |
Mar 29, 2004 | 54.89 | 55.61 | 54.76 | 55.34 | 1,082,404 | +0.94(+1.73%) |
Mar 26, 2004 | 54.05 | 54.74 | 54.00 | 54.40 | 537,905 | +0.27(+0.50%) |
Mar 25, 2004 | 53.10 | 54.33 | 53.02 | 54.13 | 916,774 | +1.43(+2.72%) |
Mar 24, 2004 | 52.84 | 53.19 | 52.34 | 52.70 | 694,705 | +0.04(+0.08%) |
Mar 23, 2004 | 53.06 | 53.57 | 52.36 | 52.66 | 1,475,243 | -0.02(-0.03%) |
Mar 22, 2004 | 53.33 | 53.45 | 52.32 | 52.67 | 2,000,743 | -1.06(-1.97%) |
Mar 19, 2004 | 54.49 | 54.80 | 53.73 | 53.73 | 570,092 | -0.67(-1.23%) |
Mar 18, 2004 | 54.54 | 54.80 | 53.82 | 54.40 | 616,808 | -0.29(-0.52%) |
Mar 17, 2004 | 54.22 | 55.03 | 54.04 | 54.69 | 1,136,831 | +1.04(+1.93%) |
Mar 16, 2004 | 54.40 | 54.62 | 52.93 | 53.65 | 2,484,556 | -0.21(-0.40%) |
Mar 15, 2004 | 55.16 | 55.16 | 53.69 | 53.87 | 828,148 | -1.50(-2.71%) |
Mar 12, 2004 | 54.20 | 55.37 | 54.18 | 55.37 | 757,291 | +1.68(+3.13%) |
Mar 11, 2004 | 53.95 | 55.19 | 53.60 | 53.69 | 2,027,901 | -0.58(-1.07%) |
Mar 10, 2004 | 55.52 | 56.10 | 54.27 | 54.27 | 1,608,910 | -1.38(-2.48%) |
Mar 09, 2004 | 56.15 | 56.54 | 55.14 | 55.65 | 1,325,149 | -0.46(-0.81%) |
Mar 08, 2004 | 57.27 | 57.69 | 56.10 | 56.10 | 506,947 | -0.81(-1.43%) |
Mar 05, 2004 | 56.46 | 57.71 | 56.42 | 56.92 | 1,525,201 | -0.12(-0.20%) |
Mar 04, 2004 | 56.28 | 57.17 | 55.99 | 57.03 | 603,732 | +0.98(+1.74%) |
Mar 03, 2004 | 56.15 | 56.56 | 55.52 | 56.06 | 570,651 | -0.26(-0.46%) |
Mar 02, 2004 | 56.55 | 56.84 | 56.08 | 56.32 | 386,580 | -0.12(-0.21%) |