Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 49.08 | 49.69 | 49.06 | 49.17 | 10,879 | -0.52(-1.06%) |
May 27, 2004 | 49.98 | 49.98 | 49.31 | 49.69 | 1,773 | +0.03(+0.07%) |
May 26, 2004 | 49.66 | 49.66 | 49.66 | 49.66 | 236 | -0.36(-0.71%) |
May 25, 2004 | 49.23 | 50.01 | 48.93 | 50.01 | 3,192 | +0.96(+1.97%) |
May 24, 2004 | 49.06 | 49.67 | 49.05 | 49.05 | 7,922 | +0.42(+0.87%) |
May 21, 2004 | 49.89 | 49.95 | 48.62 | 48.63 | 7,449 | -1.43(-2.86%) |
May 20, 2004 | 51.86 | 51.86 | 50.05 | 50.05 | 15,254 | -1.78(-3.44%) |
May 19, 2004 | 51.69 | 52.45 | 51.69 | 51.84 | 3,784 | -0.55(-1.05%) |
May 18, 2004 | 52.78 | 52.78 | 52.09 | 52.39 | 5,676 | +0.03(+0.06%) |
May 17, 2004 | 52.34 | 52.43 | 51.97 | 52.35 | 5,084 | -0.08(-0.15%) |
May 14, 2004 | 52.96 | 52.96 | 52.43 | 52.43 | 1,064 | -0.68(-1.27%) |
May 13, 2004 | 53.88 | 53.88 | 52.94 | 53.11 | 4,375 | -0.58(-1.09%) |
May 12, 2004 | 53.87 | 53.91 | 53.18 | 53.69 | 7,804 | -0.24(-0.44%) |
May 11, 2004 | 54.11 | 54.11 | 53.88 | 53.93 | 18,447 | -0.19(-0.34%) |
May 10, 2004 | 54.97 | 54.97 | 53.71 | 54.11 | 5,912 | +0.16(+0.30%) |
May 07, 2004 | 54.73 | 54.73 | 53.63 | 53.95 | 14,544 | -0.16(-0.30%) |
May 06, 2004 | 54.11 | 54.56 | 54.11 | 54.11 | 2,838 | -0.30(-0.56%) |
May 05, 2004 | 54.03 | 54.42 | 53.70 | 54.42 | 827 | -0.13(-0.23%) |
May 04, 2004 | 54.14 | 54.54 | 54.00 | 54.54 | 7,095 | +0.02(+0.03%) |
May 03, 2004 | 54.03 | 55.05 | 54.03 | 54.53 | 11,588 | +0.41(+0.75%) |
Apr 30, 2004 | 54.72 | 55.17 | 54.12 | 54.12 | 4,138 | -0.54(-0.99%) |
Apr 29, 2004 | 55.22 | 55.22 | 54.66 | 54.66 | 2,601 | -0.30(-0.55%) |
Apr 28, 2004 | 55.22 | 55.31 | 54.97 | 54.97 | 12,061 | -0.35(-0.63%) |
Apr 27, 2004 | 55.43 | 56.16 | 55.21 | 55.31 | 6,149 | +0.09(+0.17%) |
Apr 26, 2004 | 55.18 | 55.22 | 55.18 | 55.22 | 236 | +0.19(+0.35%) |
Apr 23, 2004 | 56.06 | 56.06 | 54.97 | 55.03 | 1,773 | -1.04(-1.85%) |
Apr 22, 2004 | 55.92 | 56.15 | 55.59 | 56.07 | 1,182 | +0.25(+0.45%) |
Apr 21, 2004 | 55.30 | 55.81 | 55.30 | 55.81 | 1,300 | +0.77(+1.40%) |
Apr 20, 2004 | 55.84 | 55.84 | 54.97 | 55.04 | 55,933 | +0.02(+0.03%) |
Apr 19, 2004 | 54.97 | 55.42 | 54.97 | 55.03 | 709 | -0.79(-1.41%) |
Apr 16, 2004 | 54.97 | 55.81 | 54.97 | 55.81 | 1,419 | +0.17(+0.30%) |
Apr 15, 2004 | 55.75 | 56.10 | 55.35 | 55.64 | 2,956 | +0.25(+0.46%) |
Apr 14, 2004 | 54.86 | 56.07 | 54.76 | 55.39 | 2,246 | +0.40(+0.72%) |
Apr 13, 2004 | 55.96 | 55.96 | 54.84 | 54.99 | 2,719 | -0.84(-1.50%) |
Apr 12, 2004 | 54.54 | 55.83 | 54.54 | 55.83 | 946 | +0.79(+1.44%) |
Apr 08, 2004 | 55.12 | 55.12 | 54.82 | 55.04 | 3,547 | -0.37(-0.67%) |
Apr 07, 2004 | 55.09 | 55.41 | 54.94 | 55.41 | 2,838 | +0.35(+0.63%) |
Apr 06, 2004 | 54.54 | 55.09 | 54.54 | 55.06 | 827 | +0.60(+1.10%) |
Apr 05, 2004 | 55.41 | 55.41 | 54.46 | 54.46 | 1,655 | -0.66(-1.20%) |
Apr 02, 2004 | 54.41 | 55.12 | 54.41 | 55.12 | 1,892 | +0.92(+1.70%) |
Apr 01, 2004 | 53.50 | 54.42 | 53.50 | 54.20 | 1,300 | +0.65(+1.22%) |
Mar 31, 2004 | 53.78 | 53.78 | 53.55 | 53.55 | 4,848 | -0.03(-0.05%) |
Mar 30, 2004 | 54.03 | 54.65 | 53.55 | 53.57 | 1,892 | -0.25(-0.46%) |
Mar 29, 2004 | 53.49 | 53.82 | 53.28 | 53.82 | 2,956 | +0.55(+1.03%) |
Mar 26, 2004 | 53.44 | 53.67 | 52.85 | 53.27 | 2,719 | -0.11(-0.21%) |
Mar 25, 2004 | 52.61 | 53.39 | 52.43 | 53.38 | 4,493 | +0.90(+1.71%) |
Mar 24, 2004 | 53.33 | 54.27 | 52.48 | 52.48 | 4,375 | -1.27(-2.36%) |
Mar 23, 2004 | 54.12 | 54.72 | 53.29 | 53.75 | 1,892 | -0.38(-0.70%) |
Mar 22, 2004 | 54.51 | 54.51 | 54.12 | 54.13 | 2,128 | -0.75(-1.37%) |
Mar 19, 2004 | 54.62 | 55.05 | 54.16 | 54.88 | 2,483 | +0.72(+1.33%) |
Mar 18, 2004 | 54.75 | 55.42 | 54.14 | 54.16 | 2,128 | -0.85(-1.54%) |
Mar 17, 2004 | 54.13 | 55.04 | 54.13 | 55.01 | 1,773 | +0.89(+1.64%) |
Mar 16, 2004 | 53.61 | 55.42 | 53.51 | 54.12 | 1,773 | -0.58(-1.07%) |
Mar 15, 2004 | 54.71 | 55.02 | 54.21 | 54.71 | 3,902 | -0.79(-1.42%) |
Mar 12, 2004 | 54.54 | 55.49 | 54.54 | 55.49 | 1,892 | +1.37(+2.53%) |
Mar 11, 2004 | 54.37 | 55.30 | 54.12 | 54.12 | 3,665 | -0.23(-0.42%) |
Mar 10, 2004 | 54.52 | 54.52 | 54.12 | 54.35 | 1,182 | -0.09(-0.17%) |
Mar 09, 2004 | 54.86 | 54.86 | 54.21 | 54.44 | 1,300 | +0.32(+0.59%) |
Mar 08, 2004 | 54.70 | 55.63 | 53.81 | 54.12 | 3,547 | -1.44(-2.59%) |
Mar 05, 2004 | 54.54 | 55.63 | 54.54 | 55.56 | 1,064 | +1.22(+2.24%) |
Mar 04, 2004 | 54.97 | 54.97 | 53.71 | 54.34 | 473 | -0.57(-1.03%) |
Mar 03, 2004 | 53.71 | 54.91 | 53.71 | 54.91 | 1,655 | +0.47(+0.87%) |
Mar 02, 2004 | 55.14 | 55.14 | 54.43 | 54.43 | 2,956 | -0.96(-1.73%) |