Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 52.99 | 53.14 | 52.53 | 52.71 | 2,647,838 | -0.24(-0.46%) |
May 27, 2004 | 52.71 | 53.47 | 52.62 | 52.96 | 4,400,070 | +0.59(+1.13%) |
May 26, 2004 | 52.19 | 52.55 | 52.06 | 52.36 | 2,947,015 | +0.22(+0.43%) |
May 25, 2004 | 51.45 | 52.30 | 50.91 | 52.14 | 4,977,250 | +0.68(+1.32%) |
May 24, 2004 | 51.70 | 52.33 | 51.39 | 51.46 | 3,604,082 | -0.23(-0.45%) |
May 21, 2004 | 51.40 | 52.11 | 51.38 | 51.69 | 3,167,909 | +0.45(+0.88%) |
May 20, 2004 | 51.40 | 51.59 | 51.14 | 51.24 | 3,913,687 | -0.07(-0.13%) |
May 19, 2004 | 51.74 | 52.63 | 51.25 | 51.31 | 4,135,543 | -0.50(-0.97%) |
May 18, 2004 | 51.94 | 52.11 | 51.55 | 51.81 | 4,745,448 | -0.06(-0.12%) |
May 17, 2004 | 51.59 | 52.30 | 51.58 | 51.88 | 4,450,762 | -0.37(-0.70%) |
May 14, 2004 | 52.37 | 52.73 | 51.96 | 52.25 | 4,388,681 | -0.44(-0.83%) |
May 13, 2004 | 52.99 | 53.30 | 52.51 | 52.68 | 4,025,978 | -0.52(-0.98%) |
May 12, 2004 | 52.11 | 53.24 | 52.06 | 53.21 | 4,515,250 | +0.75(+1.43%) |
May 11, 2004 | 52.66 | 53.11 | 52.10 | 52.46 | 4,404,241 | +0.38(+0.73%) |
May 10, 2004 | 52.15 | 52.33 | 51.67 | 52.08 | 4,955,914 | -0.55(-1.05%) |
May 07, 2004 | 52.64 | 53.40 | 52.43 | 52.63 | 3,598,628 | -0.21(-0.40%) |
May 06, 2004 | 53.06 | 53.33 | 52.38 | 52.84 | 4,522,950 | -0.61(-1.14%) |
May 05, 2004 | 53.92 | 54.14 | 53.43 | 53.45 | 3,919,141 | -0.47(-0.87%) |
May 04, 2004 | 53.88 | 54.39 | 53.62 | 53.92 | 4,608,291 | -0.33(-0.61%) |
May 03, 2004 | 53.92 | 54.64 | 53.78 | 54.25 | 3,683,649 | +0.34(+0.64%) |
Apr 30, 2004 | 53.64 | 54.45 | 53.62 | 53.91 | 4,797,904 | +0.22(+0.42%) |
Apr 29, 2004 | 54.06 | 54.55 | 53.57 | 53.69 | 5,079,435 | -0.37(-0.69%) |
Apr 28, 2004 | 54.79 | 54.89 | 53.99 | 54.06 | 4,328,364 | -1.03(-1.88%) |
Apr 27, 2004 | 54.41 | 55.21 | 54.41 | 55.09 | 5,150,981 | +0.39(+0.72%) |
Apr 26, 2004 | 54.55 | 55.02 | 54.55 | 54.70 | 4,666,522 | -0.09(-0.17%) |
Apr 23, 2004 | 53.80 | 55.29 | 53.61 | 54.79 | 8,112,595 | +0.59(+1.09%) |
Apr 22, 2004 | 52.23 | 54.35 | 52.23 | 54.20 | 7,683,320 | +1.87(+3.57%) |
Apr 21, 2004 | 51.86 | 52.60 | 51.68 | 52.33 | 3,506,549 | +0.47(+0.90%) |
Apr 20, 2004 | 52.36 | 52.93 | 51.85 | 51.86 | 4,371,035 | -0.35(-0.67%) |
Apr 19, 2004 | 52.33 | 53.06 | 51.59 | 52.21 | 8,459,095 | +0.02(+0.04%) |
Apr 16, 2004 | 51.93 | 52.26 | 51.48 | 52.20 | 3,584,351 | +0.55(+1.06%) |
Apr 15, 2004 | 51.53 | 51.81 | 51.18 | 51.65 | 3,332,978 | +0.12(+0.23%) |
Apr 14, 2004 | 50.89 | 51.72 | 50.87 | 51.53 | 2,985,997 | +0.17(+0.33%) |
Apr 13, 2004 | 52.06 | 52.15 | 51.31 | 51.36 | 3,846,472 | -0.77(-1.47%) |
Apr 12, 2004 | 51.51 | 52.13 | 51.49 | 52.13 | 2,426,944 | +0.74(+1.44%) |
Apr 08, 2004 | 51.71 | 51.89 | 51.17 | 51.38 | 3,755,034 | -0.20(-0.39%) |
Apr 07, 2004 | 51.50 | 51.73 | 51.29 | 51.58 | 4,736,464 | -0.05(-0.10%) |
Apr 06, 2004 | 51.34 | 51.67 | 51.18 | 51.63 | 2,651,688 | +0.05(+0.10%) |
Apr 05, 2004 | 51.05 | 51.60 | 51.00 | 51.58 | 3,589,003 | +0.60(+1.19%) |
Apr 02, 2004 | 51.12 | 51.21 | 50.62 | 50.98 | 4,634,279 | +0.45(+0.90%) |
Apr 01, 2004 | 51.04 | 51.12 | 50.43 | 50.52 | 4,597,543 | -0.51(-1.00%) |
Mar 31, 2004 | 51.07 | 51.10 | 50.49 | 51.04 | 4,790,685 | +0.12(+0.23%) |
Mar 30, 2004 | 50.23 | 50.98 | 50.11 | 50.92 | 4,813,625 | +0.55(+1.09%) |
Mar 29, 2004 | 49.87 | 50.42 | 49.86 | 50.37 | 4,253,449 | +0.51(+1.03%) |
Mar 26, 2004 | 50.24 | 50.39 | 49.56 | 49.86 | 4,196,020 | -0.65(-1.28%) |
Mar 25, 2004 | 49.87 | 50.51 | 49.38 | 50.51 | 5,149,858 | +0.99(+2.00%) |
Mar 24, 2004 | 49.62 | 49.96 | 49.32 | 49.51 | 4,201,956 | -0.11(-0.21%) |
Mar 23, 2004 | 49.87 | 50.18 | 49.56 | 49.62 | 5,149,056 | -0.07(-0.14%) |
Mar 22, 2004 | 49.31 | 49.86 | 49.26 | 49.69 | 6,189,038 | -0.03(-0.06%) |
Mar 19, 2004 | 49.80 | 50.24 | 49.68 | 49.72 | 5,738,588 | -0.07(-0.15%) |
Mar 18, 2004 | 49.38 | 50.03 | 49.06 | 49.80 | 5,700,890 | +0.20(+0.40%) |
Mar 17, 2004 | 49.53 | 49.73 | 49.13 | 49.60 | 5,958,519 | +0.47(+0.95%) |
Mar 16, 2004 | 48.19 | 49.46 | 48.19 | 49.13 | 12,003,824 | +2.46(+5.26%) |
Mar 15, 2004 | 47.44 | 47.44 | 46.35 | 46.67 | 5,572,235 | -0.84(-1.77%) |
Mar 12, 2004 | 46.97 | 47.56 | 46.75 | 47.51 | 5,333,054 | +0.54(+1.15%) |
Mar 11, 2004 | 46.92 | 47.94 | 46.83 | 46.97 | 7,054,326 | -0.41(-0.86%) |
Mar 10, 2004 | 48.48 | 48.69 | 47.25 | 47.38 | 6,714,242 | -1.15(-2.38%) |
Mar 09, 2004 | 48.42 | 48.72 | 48.16 | 48.53 | 4,177,572 | +0.11(+0.23%) |
Mar 08, 2004 | 49.01 | 49.10 | 48.35 | 48.42 | 3,813,105 | -0.62(-1.26%) |
Mar 05, 2004 | 49.12 | 49.56 | 48.87 | 49.03 | 4,576,529 | -0.14(-0.29%) |
Mar 04, 2004 | 49.25 | 49.46 | 48.87 | 49.18 | 3,130,211 | -0.04(-0.08%) |
Mar 03, 2004 | 48.82 | 49.50 | 48.82 | 49.22 | 4,552,466 | +0.40(+0.82%) |
Mar 02, 2004 | 49.22 | 49.42 | 48.82 | 48.82 | 3,556,118 | -0.29(-0.60%) |