Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 44.32 | 44.81 | 43.72 | 43.94 | 68,139 | -0.68(-1.52%) |
May 27, 2004 | 45.28 | 45.71 | 44.33 | 44.61 | 60,895 | -0.68(-1.49%) |
May 26, 2004 | 44.86 | 45.57 | 44.57 | 45.29 | 29,292 | +0.30(+0.66%) |
May 25, 2004 | 44.07 | 45.24 | 44.07 | 44.99 | 64,150 | +0.51(+1.16%) |
May 24, 2004 | 43.36 | 44.56 | 43.16 | 44.48 | 88,718 | +1.37(+3.18%) |
May 21, 2004 | 42.65 | 43.30 | 42.20 | 43.11 | 36,957 | +0.40(+0.94%) |
May 20, 2004 | 42.63 | 42.85 | 41.84 | 42.71 | 58,900 | -0.20(-0.47%) |
May 19, 2004 | 43.58 | 43.81 | 42.65 | 42.91 | 83,993 | -0.48(-1.10%) |
May 18, 2004 | 44.09 | 44.28 | 42.57 | 43.38 | 40,002 | +0.13(+0.31%) |
May 17, 2004 | 43.66 | 43.66 | 42.67 | 43.25 | 64,885 | -0.63(-1.43%) |
May 14, 2004 | 44.43 | 44.48 | 43.10 | 43.88 | 51,131 | -0.56(-1.26%) |
May 13, 2004 | 44.68 | 45.15 | 43.67 | 44.44 | 75,174 | -0.29(-0.64%) |
May 12, 2004 | 44.88 | 45.42 | 44.26 | 44.73 | 47,036 | -0.56(-1.24%) |
May 11, 2004 | 44.57 | 45.29 | 44.48 | 45.29 | 60,685 | +0.52(+1.17%) |
May 10, 2004 | 45.60 | 45.61 | 44.59 | 44.77 | 115,911 | -1.00(-2.19%) |
May 07, 2004 | 45.53 | 46.19 | 45.43 | 45.77 | 137,539 | +0.30(+0.67%) |
May 06, 2004 | 45.48 | 45.81 | 45.29 | 45.46 | 65,305 | -0.35(-0.77%) |
May 05, 2004 | 45.37 | 45.90 | 45.37 | 45.81 | 49,451 | +0.21(+0.46%) |
May 04, 2004 | 45.62 | 45.96 | 45.00 | 45.60 | 58,690 | -0.02(-0.04%) |
May 03, 2004 | 45.34 | 46.12 | 44.77 | 45.62 | 93,338 | +0.33(+0.74%) |
Apr 30, 2004 | 45.71 | 45.71 | 44.29 | 45.29 | 106,042 | -0.79(-1.72%) |
Apr 29, 2004 | 46.97 | 46.97 | 45.77 | 46.08 | 88,508 | -0.77(-1.65%) |
Apr 28, 2004 | 47.40 | 47.41 | 46.06 | 46.85 | 90,713 | -0.58(-1.22%) |
Apr 27, 2004 | 46.57 | 47.62 | 46.18 | 47.43 | 257,230 | +1.08(+2.32%) |
Apr 26, 2004 | 46.99 | 46.99 | 45.37 | 46.36 | 108,666 | -0.64(-1.36%) |
Apr 23, 2004 | 47.11 | 47.42 | 46.64 | 46.99 | 71,709 | -0.26(-0.54%) |
Apr 22, 2004 | 46.68 | 47.77 | 46.22 | 47.25 | 125,780 | +0.35(+0.75%) |
Apr 21, 2004 | 46.67 | 47.56 | 46.31 | 46.90 | 120,216 | +0.23(+0.49%) |
Apr 20, 2004 | 46.29 | 46.86 | 46.19 | 46.67 | 134,599 | -0.03(-0.06%) |
Apr 19, 2004 | 46.33 | 46.97 | 46.28 | 46.70 | 94,807 | +0.27(+0.57%) |
Apr 16, 2004 | 44.69 | 46.51 | 44.69 | 46.43 | 118,536 | +1.45(+3.22%) |
Apr 15, 2004 | 44.86 | 45.46 | 43.89 | 44.98 | 71,604 | -0.86(-1.87%) |
Apr 14, 2004 | 46.19 | 46.26 | 43.73 | 45.84 | 98,377 | -0.35(-0.76%) |
Apr 13, 2004 | 47.08 | 47.62 | 45.92 | 46.19 | 86,933 | -1.21(-2.55%) |
Apr 12, 2004 | 46.43 | 47.40 | 46.03 | 47.40 | 119,901 | +0.70(+1.51%) |
Apr 08, 2004 | 46.06 | 47.08 | 45.00 | 46.70 | 118,956 | +0.66(+1.43%) |
Apr 07, 2004 | 46.09 | 46.09 | 44.77 | 46.04 | 55,750 | +0.31(+0.69%) |
Apr 06, 2004 | 44.58 | 46.06 | 44.31 | 45.73 | 76,224 | +0.15(+0.33%) |
Apr 05, 2004 | 45.77 | 46.34 | 44.99 | 45.57 | 118,851 | -0.45(-0.97%) |
Apr 02, 2004 | 45.04 | 46.67 | 45.04 | 46.02 | 165,362 | +1.05(+2.33%) |
Apr 01, 2004 | 42.67 | 45.62 | 42.67 | 44.97 | 194,235 | +1.65(+3.80%) |
Mar 31, 2004 | 44.48 | 44.48 | 42.55 | 43.33 | 107,721 | -0.41(-0.94%) |
Mar 30, 2004 | 42.43 | 44.40 | 42.19 | 43.74 | 244,736 | +1.30(+3.05%) |
Mar 29, 2004 | 41.34 | 42.47 | 41.03 | 42.44 | 157,278 | +1.21(+2.93%) |
Mar 26, 2004 | 40.96 | 41.43 | 40.57 | 41.23 | 153,183 | +0.43(+1.05%) |
Mar 25, 2004 | 40.44 | 40.96 | 40.10 | 40.80 | 96,172 | +0.57(+1.42%) |
Mar 24, 2004 | 40.45 | 40.45 | 40.00 | 40.23 | 186,886 | +0.10(+0.24%) |
Mar 23, 2004 | 40.00 | 40.37 | 39.55 | 40.14 | 158,013 | +0.23(+0.57%) |
Mar 22, 2004 | 40.42 | 40.42 | 39.66 | 39.91 | 183,421 | -0.09(-0.21%) |
Mar 19, 2004 | 40.43 | 40.43 | 39.92 | 39.99 | 216,808 | -0.17(-0.43%) |
Mar 18, 2004 | 40.48 | 40.48 | 39.91 | 40.16 | 119,901 | -0.15(-0.38%) |
Mar 17, 2004 | 39.67 | 40.44 | 39.34 | 40.32 | 242,111 | +0.98(+2.49%) |
Mar 16, 2004 | 39.91 | 39.91 | 39.12 | 39.34 | 101,002 | -0.19(-0.48%) |
Mar 15, 2004 | 39.92 | 40.00 | 39.05 | 39.53 | 230,562 | -0.04(-0.10%) |
Mar 12, 2004 | 39.29 | 40.96 | 39.07 | 39.56 | 871,854 | +2.03(+5.40%) |
Mar 11, 2004 | 38.44 | 38.57 | 37.54 | 37.54 | 85,673 | -0.96(-2.50%) |
Mar 10, 2004 | 39.15 | 39.73 | 38.44 | 38.50 | 45,041 | -0.54(-1.39%) |
Mar 09, 2004 | 39.05 | 39.30 | 38.44 | 39.04 | 40,316 | -0.15(-0.39%) |
Mar 08, 2004 | 40.25 | 40.25 | 39.19 | 39.19 | 40,841 | -0.72(-1.81%) |
Mar 05, 2004 | 39.34 | 40.18 | 39.15 | 39.92 | 34,332 | +0.17(+0.43%) |
Mar 04, 2004 | 39.35 | 39.75 | 38.57 | 39.75 | 66,250 | +0.34(+0.87%) |
Mar 03, 2004 | 39.86 | 39.86 | 39.34 | 39.40 | 57,640 | -0.53(-1.32%) |
Mar 02, 2004 | 39.94 | 40.13 | 39.80 | 39.93 | 46,196 | -0.00(-0.01%) |