Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 46.16 | 46.33 | 45.80 | 46.16 | 3,590,219 | -0.18(-0.39%) |
May 27, 2004 | 46.33 | 46.66 | 46.12 | 46.34 | 3,826,439 | +0.34(+0.74%) |
May 26, 2004 | 45.71 | 46.29 | 45.58 | 46.00 | 6,554,776 | +0.85(+1.87%) |
May 25, 2004 | 44.35 | 45.26 | 44.17 | 45.15 | 4,883,043 | +0.81(+1.84%) |
May 24, 2004 | 45.17 | 45.17 | 44.05 | 44.34 | 5,349,418 | -0.76(-1.68%) |
May 21, 2004 | 45.36 | 45.54 | 44.80 | 45.10 | 3,391,188 | -0.21(-0.46%) |
May 20, 2004 | 45.24 | 45.46 | 44.76 | 45.30 | 4,734,289 | +0.27(+0.60%) |
May 19, 2004 | 45.55 | 45.74 | 44.92 | 45.04 | 4,400,389 | -0.43(-0.95%) |
May 18, 2004 | 45.69 | 45.93 | 45.28 | 45.47 | 4,288,664 | -0.23(-0.49%) |
May 17, 2004 | 45.64 | 45.96 | 45.33 | 45.69 | 6,202,043 | -0.58(-1.25%) |
May 14, 2004 | 45.90 | 46.67 | 45.72 | 46.27 | 3,146,509 | +0.37(+0.81%) |
May 13, 2004 | 46.08 | 46.33 | 45.78 | 45.90 | 3,521,588 | -0.28(-0.61%) |
May 12, 2004 | 45.89 | 46.36 | 45.17 | 46.18 | 5,606,067 | -0.09(-0.19%) |
May 11, 2004 | 46.33 | 46.80 | 46.11 | 46.27 | 5,164,592 | -0.33(-0.71%) |
May 10, 2004 | 47.33 | 47.71 | 46.10 | 46.60 | 8,011,996 | -0.73(-1.55%) |
May 07, 2004 | 47.93 | 48.21 | 47.31 | 47.33 | 5,552,758 | -0.44(-0.93%) |
May 06, 2004 | 46.86 | 48.01 | 46.83 | 47.78 | 5,809,407 | +0.58(+1.23%) |
May 05, 2004 | 47.04 | 47.52 | 46.99 | 47.20 | 4,539,886 | +0.00(+0.00%) |
May 04, 2004 | 46.80 | 47.60 | 46.68 | 47.20 | 6,240,029 | +0.43(+0.92%) |
May 03, 2004 | 46.25 | 46.98 | 46.24 | 46.76 | 4,806,910 | +0.52(+1.12%) |
Apr 30, 2004 | 46.16 | 46.81 | 46.01 | 46.24 | 4,930,606 | +0.26(+0.56%) |
Apr 29, 2004 | 46.19 | 46.78 | 45.59 | 45.99 | 4,458,965 | -0.16(-0.34%) |
Apr 28, 2004 | 46.14 | 46.27 | 45.79 | 46.14 | 4,286,589 | -0.08(-0.18%) |
Apr 27, 2004 | 46.18 | 46.91 | 46.00 | 46.23 | 4,737,162 | +0.27(+0.59%) |
Apr 26, 2004 | 45.93 | 46.32 | 45.61 | 45.96 | 3,416,087 | +0.13(+0.27%) |
Apr 23, 2004 | 46.22 | 46.44 | 45.67 | 45.83 | 4,615,381 | -0.55(-1.18%) |
Apr 22, 2004 | 45.99 | 46.84 | 45.75 | 46.38 | 5,822,495 | +0.38(+0.83%) |
Apr 21, 2004 | 45.27 | 46.27 | 44.94 | 45.99 | 5,356,281 | +0.73(+1.61%) |
Apr 20, 2004 | 45.99 | 46.25 | 45.27 | 45.27 | 5,850,746 | -0.72(-1.57%) |
Apr 19, 2004 | 45.42 | 46.20 | 45.42 | 45.99 | 7,874,414 | +0.60(+1.31%) |
Apr 16, 2004 | 45.72 | 45.96 | 45.12 | 45.39 | 7,881,916 | -0.28(-0.62%) |
Apr 15, 2004 | 44.47 | 45.67 | 44.37 | 45.67 | 9,678,303 | +1.56(+3.54%) |
Apr 14, 2004 | 43.24 | 44.11 | 43.24 | 44.11 | 5,302,014 | +0.67(+1.54%) |
Apr 13, 2004 | 43.67 | 43.74 | 43.29 | 43.44 | 5,481,094 | +0.08(+0.19%) |
Apr 12, 2004 | 43.53 | 43.53 | 43.09 | 43.36 | 2,419,815 | +0.21(+0.48%) |
Apr 08, 2004 | 43.79 | 43.95 | 42.74 | 43.16 | 5,733,753 | -0.33(-0.75%) |
Apr 07, 2004 | 43.07 | 43.79 | 42.90 | 43.48 | 6,247,691 | +0.39(+0.90%) |
Apr 06, 2004 | 43.01 | 43.22 | 42.68 | 43.09 | 3,274,036 | -0.23(-0.54%) |
Apr 05, 2004 | 43.20 | 43.34 | 42.80 | 43.32 | 5,914,110 | +0.28(+0.65%) |
Apr 02, 2004 | 43.11 | 43.48 | 42.89 | 43.04 | 7,858,294 | +0.69(+1.63%) |
Apr 01, 2004 | 42.23 | 42.56 | 41.98 | 42.35 | 8,533,276 | +0.44(+1.05%) |
Mar 31, 2004 | 42.57 | 42.83 | 41.85 | 41.92 | 9,497,946 | +0.69(+1.67%) |
Mar 30, 2004 | 41.35 | 41.46 | 40.97 | 41.23 | 5,497,374 | +0.13(+0.30%) |
Mar 29, 2004 | 40.88 | 41.40 | 40.83 | 41.10 | 6,772,003 | +0.38(+0.92%) |
Mar 26, 2004 | 40.98 | 41.15 | 40.51 | 40.72 | 8,011,517 | -0.31(-0.76%) |
Mar 25, 2004 | 41.66 | 41.66 | 40.42 | 41.04 | 10,108,606 | -0.62(-1.49%) |
Mar 24, 2004 | 42.39 | 42.46 | 41.38 | 41.66 | 7,927,723 | -0.66(-1.57%) |
Mar 23, 2004 | 42.75 | 43.07 | 42.30 | 42.32 | 5,097,237 | -0.26(-0.60%) |
Mar 22, 2004 | 43.00 | 43.38 | 42.44 | 42.58 | 5,209,761 | -0.42(-0.98%) |
Mar 19, 2004 | 43.49 | 43.64 | 42.94 | 43.00 | 4,811,858 | -0.75(-1.70%) |
Mar 18, 2004 | 43.42 | 43.96 | 43.24 | 43.74 | 4,609,954 | -0.01(-0.01%) |
Mar 17, 2004 | 44.20 | 44.21 | 43.45 | 43.75 | 5,483,967 | -0.53(-1.19%) |
Mar 16, 2004 | 43.86 | 44.47 | 43.86 | 44.28 | 4,866,604 | +0.62(+1.42%) |
Mar 15, 2004 | 44.07 | 44.18 | 43.48 | 43.66 | 4,932,681 | -0.78(-1.76%) |
Mar 12, 2004 | 43.61 | 44.44 | 43.44 | 44.44 | 4,882,564 | +1.10(+2.54%) |
Mar 11, 2004 | 44.16 | 44.30 | 43.23 | 43.34 | 6,143,148 | -0.83(-1.87%) |
Mar 10, 2004 | 45.05 | 45.10 | 44.07 | 44.16 | 6,249,766 | -0.85(-1.89%) |
Mar 09, 2004 | 45.66 | 45.80 | 44.35 | 45.02 | 7,846,164 | -0.60(-1.30%) |
Mar 08, 2004 | 46.11 | 46.35 | 45.56 | 45.61 | 3,187,369 | -0.41(-0.90%) |
Mar 05, 2004 | 45.74 | 46.26 | 45.57 | 46.03 | 3,590,379 | +0.21(+0.46%) |
Mar 04, 2004 | 45.83 | 45.84 | 45.22 | 45.81 | 3,305,000 | +0.03(+0.05%) |
Mar 03, 2004 | 45.49 | 45.85 | 44.98 | 45.79 | 2,602,406 | +0.28(+0.62%) |
Mar 02, 2004 | 45.93 | 46.24 | 45.25 | 45.51 | 3,067,025 | -0.51(-1.10%) |