Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 43.51 | 44.75 | 43.51 | 44.67 | 50,400 | -0.08(-0.18%) |
May 27, 2004 | 44.00 | 44.95 | 43.33 | 44.75 | 45,200 | +0.18(+0.40%) |
May 26, 2004 | 42.50 | 44.57 | 41.43 | 44.57 | 126,600 | +2.09(+4.92%) |
May 25, 2004 | 43.00 | 43.63 | 41.95 | 42.48 | 70,700 | -0.60(-1.39%) |
May 24, 2004 | 44.01 | 44.01 | 42.80 | 43.08 | 44,900 | -1.36(-3.06%) |
May 21, 2004 | 44.50 | 44.92 | 44.20 | 44.44 | 22,400 | +0.61(+1.39%) |
May 20, 2004 | 46.10 | 46.10 | 43.55 | 43.83 | 56,200 | -1.47(-3.25%) |
May 19, 2004 | 45.40 | 45.85 | 43.70 | 45.30 | 45,800 | +1.27(+2.88%) |
May 18, 2004 | 45.85 | 45.96 | 43.97 | 44.03 | 44,400 | -1.22(-2.70%) |
May 17, 2004 | 45.29 | 45.83 | 45.00 | 45.25 | 17,000 | -0.36(-0.79%) |
May 14, 2004 | 45.39 | 46.00 | 44.26 | 45.61 | 12,500 | -0.19(-0.41%) |
May 13, 2004 | 44.73 | 45.86 | 44.73 | 45.80 | 30,000 | +1.35(+3.04%) |
May 12, 2004 | 44.95 | 45.62 | 44.05 | 44.45 | 11,300 | +0.12(+0.27%) |
May 11, 2004 | 45.00 | 45.62 | 44.20 | 44.33 | 60,900 | -0.38(-0.85%) |
May 10, 2004 | 47.00 | 47.17 | 44.41 | 44.71 | 76,500 | -2.29(-4.87%) |
May 07, 2004 | 47.36 | 47.36 | 45.40 | 47.00 | 12,700 | -0.27(-0.57%) |
May 06, 2004 | 47.19 | 47.35 | 46.80 | 47.27 | 46,000 | +0.25(+0.53%) |
May 05, 2004 | 48.80 | 48.80 | 47.00 | 47.02 | 15,200 | -0.92(-1.92%) |
May 04, 2004 | 47.00 | 48.80 | 47.00 | 47.94 | 76,800 | +1.44(+3.10%) |
May 03, 2004 | 47.64 | 47.65 | 45.40 | 46.50 | 192,000 | +1.50(+3.33%) |
Apr 30, 2004 | 49.00 | 49.33 | 45.00 | 45.00 | 64,900 | -4.20(-8.54%) |
Apr 29, 2004 | 49.80 | 50.09 | 48.72 | 49.20 | 14,100 | -0.80(-1.60%) |
Apr 28, 2004 | 50.34 | 50.62 | 49.00 | 50.00 | 13,500 | -0.20(-0.40%) |
Apr 27, 2004 | 50.00 | 50.99 | 49.00 | 50.20 | 13,100 | +0.59(+1.19%) |
Apr 26, 2004 | 50.60 | 51.48 | 49.50 | 49.61 | 14,000 | -1.43(-2.80%) |
Apr 23, 2004 | 50.80 | 51.40 | 49.80 | 51.04 | 32,700 | +1.06(+2.12%) |
Apr 22, 2004 | 49.80 | 50.95 | 49.68 | 49.98 | 50,300 | +0.15(+0.30%) |
Apr 21, 2004 | 49.40 | 50.00 | 48.92 | 49.83 | 8,200 | +0.61(+1.24%) |
Apr 20, 2004 | 50.50 | 50.50 | 49.22 | 49.22 | 11,000 | -0.41(-0.83%) |
Apr 19, 2004 | 49.70 | 49.82 | 49.22 | 49.63 | 8,700 | +0.39(+0.79%) |
Apr 16, 2004 | 48.90 | 51.20 | 48.48 | 49.24 | 30,400 | +0.67(+1.38%) |
Apr 15, 2004 | 48.83 | 48.90 | 47.99 | 48.57 | 32,600 | -0.60(-1.22%) |
Apr 14, 2004 | 50.01 | 50.11 | 49.16 | 49.17 | 6,400 | -0.77(-1.54%) |
Apr 13, 2004 | 50.20 | 50.50 | 49.57 | 49.94 | 24,300 | -0.34(-0.68%) |
Apr 12, 2004 | 50.21 | 50.47 | 49.83 | 50.28 | 33,400 | +0.18(+0.36%) |
Apr 08, 2004 | 50.30 | 50.65 | 49.67 | 50.10 | 29,000 | -0.50(-0.99%) |
Apr 07, 2004 | 49.50 | 50.61 | 49.50 | 50.60 | 22,700 | +0.88(+1.77%) |
Apr 06, 2004 | 50.02 | 50.12 | 49.12 | 49.72 | 16,500 | -0.41(-0.82%) |
Apr 05, 2004 | 49.55 | 50.18 | 49.55 | 50.13 | 45,700 | +0.10(+0.20%) |
Apr 02, 2004 | 50.22 | 50.30 | 50.01 | 50.03 | 42,800 | +0.03(+0.06%) |
Apr 01, 2004 | 49.44 | 50.02 | 49.02 | 50.00 | 43,600 | +0.50(+1.01%) |
Mar 31, 2004 | 50.30 | 50.30 | 48.75 | 49.50 | 23,100 | -0.43(-0.86%) |
Mar 30, 2004 | 48.53 | 50.81 | 48.53 | 49.93 | 40,600 | +0.47(+0.95%) |
Mar 29, 2004 | 47.16 | 49.50 | 46.90 | 49.46 | 23,100 | +1.86(+3.91%) |
Mar 26, 2004 | 47.95 | 48.40 | 46.79 | 47.60 | 13,200 | -0.58(-1.20%) |
Mar 25, 2004 | 45.75 | 48.74 | 45.75 | 48.18 | 67,800 | +2.03(+4.40%) |
Mar 24, 2004 | 46.15 | 46.69 | 45.39 | 46.15 | 43,200 | -0.33(-0.71%) |
Mar 23, 2004 | 47.09 | 47.46 | 45.64 | 46.48 | 103,600 | -0.52(-1.11%) |
Mar 22, 2004 | 47.75 | 47.88 | 47.00 | 47.00 | 43,700 | -1.07(-2.23%) |
Mar 19, 2004 | 47.75 | 48.15 | 47.53 | 48.07 | 119,900 | +0.52(+1.09%) |
Mar 18, 2004 | 48.00 | 48.01 | 47.50 | 47.55 | 16,300 | -0.40(-0.83%) |
Mar 17, 2004 | 47.50 | 48.32 | 47.50 | 47.95 | 109,000 | -0.05(-0.10%) |
Mar 16, 2004 | 47.19 | 48.00 | 47.19 | 48.00 | 96,100 | +0.57(+1.20%) |
Mar 15, 2004 | 47.00 | 47.43 | 47.00 | 47.43 | 59,000 | -0.23(-0.48%) |
Mar 12, 2004 | 47.00 | 47.84 | 47.00 | 47.66 | 13,200 | +0.66(+1.40%) |
Mar 11, 2004 | 46.60 | 47.50 | 46.60 | 47.00 | 27,200 | -0.11(-0.23%) |
Mar 10, 2004 | 46.55 | 47.76 | 46.54 | 47.11 | 24,700 | +0.08(+0.17%) |
Mar 09, 2004 | 47.25 | 47.32 | 46.93 | 47.03 | 18,000 | -0.07(-0.15%) |
Mar 08, 2004 | 46.00 | 48.00 | 46.00 | 47.10 | 89,300 | +0.60(+1.29%) |
Mar 05, 2004 | 46.70 | 47.75 | 45.80 | 46.50 | 73,500 | -0.95(-2.00%) |
Mar 04, 2004 | 49.25 | 49.49 | 47.02 | 47.45 | 132,500 | -2.05(-4.14%) |
Mar 03, 2004 | 49.74 | 49.74 | 48.76 | 49.50 | 65,400 | +0.25(+0.51%) |
Mar 02, 2004 | 49.10 | 50.75 | 48.30 | 49.25 | 130,000 | -0.25(-0.51%) |