Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 42.62 | 42.81 | 42.25 | 42.47 | 38,800 | -0.07(-0.16%) |
May 27, 2004 | 41.90 | 42.61 | 41.90 | 42.54 | 74,900 | +0.44(+1.05%) |
May 26, 2004 | 42.50 | 42.81 | 41.63 | 42.10 | 92,200 | -0.55(-1.29%) |
May 25, 2004 | 40.76 | 43.05 | 40.56 | 42.65 | 92,200 | +1.81(+4.43%) |
May 24, 2004 | 40.28 | 41.05 | 39.99 | 40.84 | 58,300 | +1.06(+2.66%) |
May 21, 2004 | 39.94 | 40.80 | 39.70 | 39.78 | 100,700 | -0.16(-0.40%) |
May 20, 2004 | 39.76 | 39.98 | 39.00 | 39.94 | 89,000 | +0.34(+0.86%) |
May 19, 2004 | 40.71 | 40.78 | 39.50 | 39.60 | 233,000 | -1.21(-2.96%) |
May 18, 2004 | 40.70 | 40.93 | 40.00 | 40.81 | 37,300 | +0.18(+0.44%) |
May 17, 2004 | 41.35 | 41.60 | 40.13 | 40.63 | 133,800 | -0.97(-2.33%) |
May 14, 2004 | 41.15 | 41.73 | 40.87 | 41.60 | 91,000 | +0.54(+1.32%) |
May 13, 2004 | 41.01 | 41.27 | 40.20 | 41.06 | 125,400 | -0.05(-0.12%) |
May 12, 2004 | 40.22 | 41.20 | 39.58 | 41.11 | 121,200 | +0.90(+2.24%) |
May 11, 2004 | 39.97 | 40.53 | 39.87 | 40.21 | 82,300 | +0.21(+0.53%) |
May 10, 2004 | 40.28 | 40.28 | 39.41 | 40.00 | 376,100 | -0.28(-0.70%) |
May 07, 2004 | 42.20 | 42.20 | 40.05 | 40.28 | 294,500 | -1.92(-4.55%) |
May 06, 2004 | 43.05 | 43.05 | 41.93 | 42.20 | 96,700 | -1.10(-2.54%) |
May 05, 2004 | 43.14 | 43.34 | 42.70 | 43.30 | 71,300 | +0.30(+0.70%) |
May 04, 2004 | 43.24 | 43.75 | 42.30 | 43.00 | 72,400 | -0.24(-0.56%) |
May 03, 2004 | 42.85 | 43.72 | 42.37 | 43.24 | 98,300 | +0.59(+1.38%) |
Apr 30, 2004 | 42.18 | 43.10 | 42.18 | 42.65 | 100,300 | +0.70(+1.67%) |
Apr 29, 2004 | 43.24 | 43.55 | 40.99 | 41.95 | 98,400 | -1.22(-2.83%) |
Apr 28, 2004 | 43.27 | 43.64 | 42.71 | 43.17 | 132,600 | -0.05(-0.12%) |
Apr 27, 2004 | 41.90 | 43.49 | 41.90 | 43.22 | 153,600 | +1.57(+3.77%) |
Apr 26, 2004 | 41.68 | 42.45 | 41.32 | 41.65 | 120,400 | -0.26(-0.62%) |
Apr 23, 2004 | 42.60 | 42.73 | 41.89 | 41.91 | 94,100 | -0.65(-1.53%) |
Apr 22, 2004 | 42.13 | 43.38 | 42.12 | 42.56 | 60,900 | +0.79(+1.89%) |
Apr 21, 2004 | 40.66 | 41.79 | 40.45 | 41.77 | 55,100 | +1.31(+3.24%) |
Apr 20, 2004 | 40.65 | 41.14 | 40.38 | 40.46 | 98,700 | -0.13(-0.32%) |
Apr 19, 2004 | 41.89 | 41.89 | 40.52 | 40.59 | 57,500 | -1.29(-3.08%) |
Apr 16, 2004 | 41.70 | 42.03 | 41.55 | 41.88 | 38,500 | +0.46(+1.11%) |
Apr 15, 2004 | 41.45 | 41.75 | 40.98 | 41.42 | 34,000 | +0.15(+0.36%) |
Apr 14, 2004 | 40.30 | 42.14 | 39.89 | 41.27 | 77,800 | +0.00(+0.00%) |
Apr 13, 2004 | 41.90 | 42.00 | 40.66 | 41.27 | 145,200 | -1.57(-3.66%) |
Apr 12, 2004 | 44.00 | 44.00 | 42.46 | 42.84 | 62,600 | -1.22(-2.77%) |
Apr 08, 2004 | 44.83 | 44.88 | 43.50 | 44.06 | 49,000 | -0.52(-1.17%) |
Apr 07, 2004 | 44.86 | 44.86 | 44.26 | 44.58 | 34,400 | -0.28(-0.62%) |
Apr 06, 2004 | 44.50 | 45.00 | 44.46 | 44.86 | 45,600 | +0.47(+1.06%) |
Apr 05, 2004 | 45.00 | 45.00 | 43.53 | 44.39 | 68,800 | -0.59(-1.31%) |
Apr 02, 2004 | 46.50 | 46.50 | 44.81 | 44.98 | 141,000 | -2.18(-4.62%) |
Apr 01, 2004 | 47.48 | 47.74 | 47.03 | 47.16 | 55,000 | -0.12(-0.25%) |
Mar 31, 2004 | 47.60 | 48.08 | 46.92 | 47.28 | 80,700 | -0.36(-0.76%) |
Mar 30, 2004 | 45.80 | 47.70 | 45.80 | 47.64 | 130,100 | +1.67(+3.63%) |
Mar 29, 2004 | 45.75 | 46.00 | 45.63 | 45.97 | 41,400 | +0.22(+0.48%) |
Mar 26, 2004 | 45.30 | 45.80 | 44.95 | 45.75 | 70,800 | +0.55(+1.22%) |
Mar 25, 2004 | 45.58 | 45.81 | 45.12 | 45.20 | 94,100 | -0.20(-0.44%) |
Mar 24, 2004 | 45.00 | 45.67 | 44.65 | 45.40 | 76,200 | +0.50(+1.11%) |
Mar 23, 2004 | 44.88 | 45.40 | 44.75 | 44.90 | 45,200 | +0.20(+0.45%) |
Mar 22, 2004 | 44.89 | 45.10 | 44.30 | 44.70 | 42,000 | -0.19(-0.42%) |
Mar 19, 2004 | 45.50 | 45.50 | 44.80 | 44.89 | 39,500 | -0.58(-1.28%) |
Mar 18, 2004 | 45.30 | 45.51 | 44.96 | 45.47 | 57,300 | +0.35(+0.78%) |
Mar 17, 2004 | 45.00 | 45.23 | 44.59 | 45.12 | 41,400 | +0.30(+0.67%) |
Mar 16, 2004 | 45.71 | 45.71 | 43.92 | 44.82 | 97,500 | -0.79(-1.73%) |
Mar 15, 2004 | 45.56 | 46.14 | 44.91 | 45.61 | 96,100 | +0.09(+0.20%) |
Mar 12, 2004 | 45.56 | 46.05 | 44.81 | 45.52 | 61,500 | +0.09(+0.20%) |
Mar 11, 2004 | 45.25 | 46.01 | 44.95 | 45.43 | 53,700 | -0.02(-0.04%) |
Mar 10, 2004 | 45.68 | 46.25 | 45.21 | 45.45 | 82,500 | -0.28(-0.61%) |
Mar 09, 2004 | 46.70 | 46.74 | 45.09 | 45.73 | 62,500 | -0.88(-1.89%) |
Mar 08, 2004 | 47.28 | 47.50 | 46.56 | 46.61 | 44,300 | -0.42(-0.89%) |
Mar 05, 2004 | 46.10 | 47.57 | 46.10 | 47.03 | 83,800 | +1.12(+2.44%) |
Mar 04, 2004 | 45.30 | 45.98 | 45.14 | 45.91 | 79,900 | +0.54(+1.19%) |
Mar 03, 2004 | 45.80 | 45.80 | 44.89 | 45.37 | 113,200 | -0.38(-0.83%) |
Mar 02, 2004 | 46.00 | 46.11 | 45.40 | 45.75 | 98,200 | -0.25(-0.54%) |