Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 49.56 | 49.74 | 49.50 | 49.69 | 1,263,043 | -0.02(-0.05%) |
May 27, 2004 | 49.68 | 50.13 | 49.25 | 49.71 | 2,477,252 | -0.21(-0.42%) |
May 26, 2004 | 50.43 | 50.65 | 49.71 | 49.92 | 3,022,947 | -0.50(-0.98%) |
May 25, 2004 | 48.81 | 50.50 | 48.72 | 50.42 | 2,977,839 | +1.42(+2.90%) |
May 24, 2004 | 48.92 | 49.28 | 48.55 | 49.00 | 1,669,154 | +0.19(+0.38%) |
May 21, 2004 | 48.71 | 49.41 | 48.55 | 48.81 | 1,486,058 | +0.11(+0.23%) |
May 20, 2004 | 48.41 | 48.74 | 48.21 | 48.70 | 1,410,345 | +0.29(+0.59%) |
May 19, 2004 | 48.55 | 49.34 | 48.15 | 48.41 | 2,649,304 | +0.21(+0.44%) |
May 18, 2004 | 47.72 | 48.62 | 47.70 | 48.20 | 2,361,885 | +0.71(+1.49%) |
May 17, 2004 | 47.35 | 48.10 | 46.69 | 47.50 | 2,474,458 | +0.15(+0.32%) |
May 14, 2004 | 47.68 | 47.95 | 47.20 | 47.35 | 2,011,528 | -0.32(-0.68%) |
May 13, 2004 | 48.17 | 48.68 | 47.46 | 47.67 | 2,568,800 | -0.50(-1.05%) |
May 12, 2004 | 47.74 | 48.17 | 46.87 | 48.17 | 2,107,201 | +0.43(+0.90%) |
May 11, 2004 | 47.06 | 47.78 | 47.05 | 47.74 | 2,133,548 | +0.85(+1.81%) |
May 10, 2004 | 47.27 | 47.54 | 46.53 | 46.89 | 2,608,586 | -0.83(-1.73%) |
May 07, 2004 | 48.06 | 48.80 | 47.44 | 47.72 | 2,472,195 | -0.86(-1.78%) |
May 06, 2004 | 48.35 | 48.80 | 47.89 | 48.59 | 2,799,799 | +0.23(+0.47%) |
May 05, 2004 | 47.22 | 48.44 | 47.20 | 48.36 | 4,807,469 | +2.06(+4.45%) |
May 04, 2004 | 46.93 | 46.93 | 46.05 | 46.30 | 2,091,499 | -0.32(-0.68%) |
May 03, 2004 | 46.11 | 46.80 | 45.92 | 46.62 | 2,059,298 | +0.71(+1.56%) |
Apr 30, 2004 | 46.44 | 46.52 | 45.89 | 45.90 | 1,520,389 | -0.31(-0.67%) |
Apr 29, 2004 | 46.43 | 47.16 | 46.08 | 46.21 | 1,744,069 | -0.21(-0.45%) |
Apr 28, 2004 | 47.34 | 47.34 | 46.14 | 46.42 | 1,908,137 | -0.92(-1.94%) |
Apr 27, 2004 | 47.67 | 48.17 | 47.29 | 47.34 | 2,090,568 | -0.16(-0.33%) |
Apr 26, 2004 | 47.91 | 48.12 | 47.38 | 47.50 | 1,058,923 | -0.41(-0.85%) |
Apr 23, 2004 | 48.40 | 48.40 | 47.87 | 47.90 | 1,356,587 | -0.25(-0.52%) |
Apr 22, 2004 | 47.50 | 48.62 | 47.22 | 48.15 | 2,307,728 | +0.32(+0.66%) |
Apr 21, 2004 | 47.25 | 47.95 | 46.71 | 47.83 | 2,886,690 | +0.85(+1.81%) |
Apr 20, 2004 | 48.66 | 48.78 | 46.78 | 46.98 | 2,153,108 | -1.50(-3.10%) |
Apr 19, 2004 | 48.47 | 48.61 | 48.03 | 48.49 | 1,218,333 | +0.05(+0.09%) |
Apr 16, 2004 | 48.06 | 48.47 | 47.79 | 48.44 | 1,680,598 | +0.62(+1.30%) |
Apr 15, 2004 | 48.81 | 48.96 | 47.54 | 47.82 | 2,416,974 | -0.88(-1.81%) |
Apr 14, 2004 | 49.56 | 49.66 | 48.55 | 48.70 | 1,910,665 | -0.89(-1.79%) |
Apr 13, 2004 | 50.77 | 50.89 | 49.56 | 49.59 | 3,088,016 | -1.10(-2.18%) |
Apr 12, 2004 | 50.35 | 50.76 | 50.35 | 50.69 | 1,186,797 | +0.56(+1.12%) |
Apr 08, 2004 | 50.05 | 50.72 | 49.94 | 50.13 | 1,598,497 | +0.64(+1.29%) |
Apr 07, 2004 | 49.83 | 49.91 | 49.27 | 49.49 | 1,440,949 | -0.38(-0.75%) |
Apr 06, 2004 | 49.94 | 50.03 | 49.77 | 49.86 | 1,205,027 | -0.19(-0.38%) |
Apr 05, 2004 | 49.28 | 50.31 | 49.28 | 50.05 | 2,463,014 | +0.67(+1.35%) |
Apr 02, 2004 | 49.26 | 49.49 | 48.68 | 49.38 | 1,870,746 | +0.72(+1.48%) |
Apr 01, 2004 | 48.10 | 48.84 | 48.06 | 48.66 | 1,286,595 | +0.79(+1.65%) |
Mar 31, 2004 | 47.80 | 48.07 | 47.59 | 47.87 | 1,608,743 | +0.14(+0.30%) |
Mar 30, 2004 | 47.92 | 47.92 | 47.65 | 47.73 | 1,405,022 | -0.19(-0.39%) |
Mar 29, 2004 | 47.27 | 48.04 | 47.18 | 47.92 | 1,122,793 | +0.80(+1.69%) |
Mar 26, 2004 | 46.95 | 47.61 | 46.77 | 47.12 | 1,444,010 | +0.30(+0.64%) |
Mar 25, 2004 | 46.59 | 47.00 | 46.12 | 46.82 | 3,230,394 | +0.56(+1.20%) |
Mar 24, 2004 | 46.63 | 46.77 | 46.09 | 46.26 | 1,460,643 | -0.30(-0.65%) |
Mar 23, 2004 | 47.42 | 47.46 | 46.56 | 46.56 | 1,509,211 | -0.18(-0.39%) |
Mar 22, 2004 | 47.64 | 47.71 | 46.30 | 46.74 | 2,849,831 | -1.30(-2.71%) |
Mar 19, 2004 | 48.41 | 48.74 | 48.01 | 48.04 | 2,898,532 | -0.42(-0.87%) |
Mar 18, 2004 | 47.88 | 48.61 | 47.84 | 48.47 | 1,763,896 | +0.59(+1.22%) |
Mar 17, 2004 | 47.27 | 47.98 | 47.13 | 47.88 | 1,080,213 | +0.72(+1.53%) |
Mar 16, 2004 | 46.97 | 47.32 | 46.74 | 47.16 | 1,443,611 | +0.65(+1.41%) |
Mar 15, 2004 | 48.11 | 48.11 | 45.87 | 46.50 | 1,932,488 | -1.61(-3.34%) |
Mar 12, 2004 | 47.33 | 48.22 | 47.21 | 48.11 | 1,229,112 | +1.01(+2.15%) |
Mar 11, 2004 | 48.16 | 48.32 | 46.90 | 47.10 | 1,743,138 | -1.31(-2.70%) |
Mar 10, 2004 | 49.55 | 49.69 | 48.37 | 48.41 | 2,001,548 | -1.05(-2.13%) |
Mar 09, 2004 | 49.68 | 49.90 | 49.38 | 49.46 | 1,649,195 | -0.29(-0.57%) |
Mar 08, 2004 | 49.52 | 50.07 | 49.23 | 49.74 | 1,855,178 | +0.23(+0.46%) |
Mar 05, 2004 | 49.90 | 50.13 | 49.49 | 49.52 | 1,574,413 | -0.47(-0.93%) |
Mar 04, 2004 | 49.60 | 50.01 | 49.47 | 49.98 | 1,422,720 | +0.36(+0.73%) |
Mar 03, 2004 | 49.07 | 49.71 | 49.07 | 49.62 | 1,479,405 | +0.57(+1.16%) |
Mar 02, 2004 | 48.89 | 49.26 | 48.85 | 49.05 | 1,072,761 | -0.02(-0.05%) |