Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 51.39 | 52.66 | 50.73 | 52.19 | 1,067,700 | +0.96(+1.87%) |
May 27, 2004 | 50.21 | 51.32 | 50.11 | 51.23 | 997,500 | +0.75(+1.49%) |
May 26, 2004 | 49.71 | 50.93 | 49.52 | 50.48 | 1,202,200 | +0.69(+1.39%) |
May 25, 2004 | 47.61 | 49.82 | 47.38 | 49.79 | 956,600 | +2.21(+4.64%) |
May 24, 2004 | 48.05 | 49.03 | 47.38 | 47.58 | 1,244,200 | +0.33(+0.70%) |
May 21, 2004 | 47.60 | 48.10 | 46.71 | 47.25 | 723,300 | -0.05(-0.11%) |
May 20, 2004 | 48.15 | 48.58 | 47.25 | 47.30 | 548,100 | -0.67(-1.40%) |
May 19, 2004 | 48.89 | 50.09 | 47.86 | 47.97 | 1,142,400 | +0.20(+0.42%) |
May 18, 2004 | 46.86 | 48.60 | 46.51 | 47.77 | 1,086,100 | +1.52(+3.29%) |
May 17, 2004 | 45.52 | 47.00 | 44.90 | 46.25 | 1,547,300 | +0.54(+1.18%) |
May 14, 2004 | 47.37 | 48.03 | 45.56 | 45.71 | 1,350,300 | -1.86(-3.91%) |
May 13, 2004 | 47.50 | 48.39 | 46.80 | 47.57 | 1,250,300 | -0.83(-1.71%) |
May 12, 2004 | 50.38 | 50.58 | 47.28 | 48.40 | 1,930,600 | -2.29(-4.52%) |
May 11, 2004 | 49.00 | 50.77 | 48.90 | 50.69 | 1,133,100 | +2.50(+5.19%) |
May 10, 2004 | 48.15 | 48.70 | 47.07 | 48.19 | 1,167,900 | -0.62(-1.27%) |
May 07, 2004 | 48.73 | 50.67 | 48.30 | 48.81 | 900,600 | +0.08(+0.16%) |
May 06, 2004 | 49.31 | 49.77 | 48.31 | 48.73 | 895,700 | -1.07(-2.15%) |
May 05, 2004 | 48.41 | 50.13 | 48.10 | 49.80 | 1,099,500 | +1.34(+2.77%) |
May 04, 2004 | 46.93 | 49.45 | 46.72 | 48.46 | 1,611,400 | +1.32(+2.80%) |
May 03, 2004 | 47.00 | 48.60 | 45.60 | 47.14 | 1,924,600 | -0.01(-0.02%) |
Apr 30, 2004 | 50.35 | 50.38 | 46.30 | 47.15 | 2,071,300 | -2.88(-5.76%) |
Apr 29, 2004 | 51.16 | 51.96 | 49.10 | 50.03 | 1,135,200 | -1.26(-2.46%) |
Apr 28, 2004 | 53.21 | 53.28 | 50.94 | 51.29 | 1,630,400 | -2.07(-3.88%) |
Apr 27, 2004 | 54.00 | 54.49 | 52.89 | 53.36 | 4,311,200 | -2.77(-4.93%) |
Apr 26, 2004 | 56.55 | 56.76 | 55.87 | 56.13 | 1,382,800 | -0.21(-0.37%) |
Apr 23, 2004 | 55.05 | 56.75 | 54.87 | 56.34 | 622,900 | +1.04(+1.88%) |
Apr 22, 2004 | 54.38 | 55.85 | 53.51 | 55.30 | 743,600 | +0.97(+1.79%) |
Apr 21, 2004 | 52.75 | 54.47 | 52.70 | 54.33 | 942,000 | +1.99(+3.80%) |
Apr 20, 2004 | 54.60 | 54.87 | 52.15 | 52.34 | 1,001,200 | -2.10(-3.86%) |
Apr 19, 2004 | 53.70 | 54.98 | 52.24 | 54.44 | 914,200 | +1.16(+2.18%) |
Apr 16, 2004 | 55.22 | 55.22 | 50.88 | 53.28 | 1,754,800 | -1.90(-3.44%) |
Apr 15, 2004 | 56.64 | 57.45 | 54.56 | 55.18 | 801,600 | -1.22(-2.16%) |
Apr 14, 2004 | 56.20 | 57.70 | 55.73 | 56.40 | 549,900 | -0.44(-0.77%) |
Apr 13, 2004 | 59.09 | 59.45 | 56.20 | 56.84 | 922,900 | -1.99(-3.38%) |
Apr 12, 2004 | 58.45 | 59.15 | 57.90 | 58.83 | 547,600 | +0.33(+0.56%) |
Apr 08, 2004 | 58.33 | 59.00 | 57.72 | 58.50 | 926,700 | +0.73(+1.26%) |
Apr 07, 2004 | 57.44 | 57.98 | 56.27 | 57.77 | 1,040,400 | +0.56(+0.98%) |
Apr 06, 2004 | 56.32 | 57.57 | 55.96 | 57.21 | 1,479,500 | -0.56(-0.97%) |
Apr 05, 2004 | 55.41 | 57.85 | 55.22 | 57.77 | 965,200 | +2.40(+4.33%) |
Apr 02, 2004 | 55.72 | 55.75 | 54.08 | 55.37 | 881,800 | +1.48(+2.75%) |
Apr 01, 2004 | 52.42 | 55.18 | 52.40 | 53.89 | 824,400 | +1.01(+1.91%) |
Mar 31, 2004 | 52.87 | 54.06 | 51.68 | 52.88 | 909,600 | -0.14(-0.26%) |
Mar 30, 2004 | 52.72 | 53.19 | 51.82 | 53.02 | 818,700 | +0.44(+0.84%) |
Mar 29, 2004 | 52.96 | 54.41 | 52.12 | 52.58 | 1,051,500 | +0.37(+0.71%) |
Mar 26, 2004 | 52.39 | 53.89 | 51.85 | 52.21 | 1,132,500 | +0.08(+0.15%) |
Mar 25, 2004 | 50.55 | 52.59 | 50.45 | 52.13 | 988,400 | +2.00(+3.99%) |
Mar 24, 2004 | 49.70 | 51.09 | 48.90 | 50.13 | 1,050,700 | +0.63(+1.27%) |
Mar 23, 2004 | 51.01 | 51.20 | 49.45 | 49.50 | 2,036,100 | -0.62(-1.24%) |
Mar 22, 2004 | 51.22 | 51.41 | 49.38 | 50.12 | 1,932,600 | -1.23(-2.40%) |
Mar 19, 2004 | 53.86 | 54.10 | 51.00 | 51.35 | 1,740,800 | -2.53(-4.70%) |
Mar 18, 2004 | 55.31 | 55.69 | 53.68 | 53.88 | 1,279,900 | -1.61(-2.90%) |
Mar 17, 2004 | 55.25 | 56.62 | 55.15 | 55.49 | 869,100 | +0.55(+1.00%) |
Mar 16, 2004 | 53.37 | 55.50 | 53.36 | 54.94 | 1,543,300 | +2.03(+3.84%) |
Mar 15, 2004 | 54.64 | 54.75 | 52.61 | 52.91 | 694,900 | -1.71(-3.13%) |
Mar 12, 2004 | 54.04 | 54.76 | 53.65 | 54.62 | 564,400 | +1.36(+2.55%) |
Mar 11, 2004 | 52.57 | 54.92 | 52.21 | 53.26 | 1,179,200 | +0.35(+0.66%) |
Mar 10, 2004 | 55.70 | 55.78 | 52.84 | 52.91 | 1,385,700 | -2.76(-4.96%) |
Mar 09, 2004 | 55.70 | 56.10 | 54.40 | 55.67 | 1,527,700 | +0.26(+0.47%) |
Mar 08, 2004 | 57.48 | 57.88 | 55.41 | 55.41 | 1,083,300 | -1.91(-3.33%) |
Mar 05, 2004 | 57.63 | 57.71 | 56.15 | 57.32 | 1,027,900 | -0.67(-1.16%) |
Mar 04, 2004 | 57.36 | 58.10 | 56.84 | 57.99 | 726,600 | +0.61(+1.06%) |
Mar 03, 2004 | 58.23 | 58.40 | 56.66 | 57.38 | 932,700 | -0.92(-1.58%) |
Mar 02, 2004 | 58.28 | 59.12 | 58.04 | 58.30 | 1,656,700 | +0.40(+0.69%) |