Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 49.57 | 49.75 | 49.51 | 49.70 | 1,262,859 | -0.02(-0.05%) |
May 27, 2004 | 49.68 | 50.14 | 49.25 | 49.72 | 2,476,891 | -0.21(-0.42%) |
May 26, 2004 | 50.43 | 50.66 | 49.72 | 49.93 | 3,022,507 | -0.50(-0.98%) |
May 25, 2004 | 48.82 | 50.51 | 48.73 | 50.43 | 2,977,405 | +1.42(+2.90%) |
May 24, 2004 | 48.93 | 49.29 | 48.56 | 49.01 | 1,668,911 | +0.19(+0.38%) |
May 21, 2004 | 48.72 | 49.42 | 48.56 | 48.82 | 1,485,842 | +0.11(+0.23%) |
May 20, 2004 | 48.42 | 48.75 | 48.22 | 48.71 | 1,410,139 | +0.29(+0.59%) |
May 19, 2004 | 48.56 | 49.34 | 48.16 | 48.42 | 2,648,918 | +0.21(+0.44%) |
May 18, 2004 | 47.73 | 48.62 | 47.71 | 48.21 | 2,361,542 | +0.71(+1.49%) |
May 17, 2004 | 47.35 | 48.11 | 46.70 | 47.50 | 2,474,097 | +0.15(+0.32%) |
May 14, 2004 | 47.68 | 47.96 | 47.20 | 47.35 | 2,011,235 | -0.32(-0.68%) |
May 13, 2004 | 48.18 | 48.69 | 47.47 | 47.68 | 2,568,426 | -0.50(-1.05%) |
May 12, 2004 | 47.75 | 48.18 | 46.88 | 48.18 | 2,106,894 | +0.43(+0.90%) |
May 11, 2004 | 47.07 | 47.79 | 47.06 | 47.75 | 2,133,237 | +0.85(+1.81%) |
May 10, 2004 | 47.28 | 47.55 | 46.53 | 46.90 | 2,608,206 | -0.83(-1.73%) |
May 07, 2004 | 48.07 | 48.80 | 47.45 | 47.73 | 2,471,836 | -0.86(-1.78%) |
May 06, 2004 | 48.36 | 48.81 | 47.89 | 48.59 | 2,799,391 | +0.23(+0.47%) |
May 05, 2004 | 47.22 | 48.45 | 47.20 | 48.37 | 4,806,769 | +2.06(+4.45%) |
May 04, 2004 | 46.94 | 46.94 | 46.05 | 46.31 | 2,091,195 | -0.32(-0.68%) |
May 03, 2004 | 46.11 | 46.81 | 45.92 | 46.62 | 2,058,998 | +0.71(+1.56%) |
Apr 30, 2004 | 46.45 | 46.53 | 45.89 | 45.91 | 1,520,167 | -0.31(-0.67%) |
Apr 29, 2004 | 46.44 | 47.16 | 46.08 | 46.22 | 1,743,815 | -0.21(-0.45%) |
Apr 28, 2004 | 47.34 | 47.34 | 46.15 | 46.43 | 1,907,859 | -0.92(-1.94%) |
Apr 27, 2004 | 47.68 | 48.18 | 47.29 | 47.34 | 2,090,264 | -0.16(-0.33%) |
Apr 26, 2004 | 47.92 | 48.13 | 47.39 | 47.50 | 1,058,769 | -0.41(-0.85%) |
Apr 23, 2004 | 48.40 | 48.40 | 47.88 | 47.91 | 1,356,389 | -0.25(-0.52%) |
Apr 22, 2004 | 47.50 | 48.63 | 47.22 | 48.16 | 2,307,392 | +0.32(+0.66%) |
Apr 21, 2004 | 47.25 | 47.96 | 46.71 | 47.84 | 2,886,270 | +0.85(+1.81%) |
Apr 20, 2004 | 48.67 | 48.79 | 46.79 | 46.99 | 2,152,795 | -1.50(-3.10%) |
Apr 19, 2004 | 48.48 | 48.62 | 48.04 | 48.49 | 1,218,156 | +0.05(+0.09%) |
Apr 16, 2004 | 48.07 | 48.48 | 47.80 | 48.45 | 1,680,353 | +0.62(+1.30%) |
Apr 15, 2004 | 48.82 | 48.97 | 47.55 | 47.83 | 2,416,622 | -0.88(-1.81%) |
Apr 14, 2004 | 49.57 | 49.67 | 48.56 | 48.71 | 1,910,387 | -0.89(-1.79%) |
Apr 13, 2004 | 50.77 | 50.89 | 49.57 | 49.59 | 3,087,566 | -1.10(-2.18%) |
Apr 12, 2004 | 50.36 | 50.76 | 50.36 | 50.70 | 1,186,624 | +0.56(+1.12%) |
Apr 08, 2004 | 50.06 | 50.73 | 49.95 | 50.13 | 1,598,265 | +0.64(+1.29%) |
Apr 07, 2004 | 49.83 | 49.92 | 49.28 | 49.49 | 1,440,740 | -0.38(-0.75%) |
Apr 06, 2004 | 49.95 | 50.04 | 49.78 | 49.87 | 1,204,852 | -0.19(-0.38%) |
Apr 05, 2004 | 49.28 | 50.31 | 49.28 | 50.06 | 2,462,655 | +0.67(+1.35%) |
Apr 02, 2004 | 49.27 | 49.50 | 48.68 | 49.39 | 1,870,474 | +0.72(+1.48%) |
Apr 01, 2004 | 48.10 | 48.85 | 48.07 | 48.67 | 1,286,408 | +0.79(+1.65%) |
Mar 31, 2004 | 47.80 | 48.08 | 47.60 | 47.88 | 1,608,509 | +0.14(+0.30%) |
Mar 30, 2004 | 47.92 | 47.92 | 47.66 | 47.74 | 1,404,818 | -0.19(-0.39%) |
Mar 29, 2004 | 47.28 | 48.04 | 47.19 | 47.92 | 1,122,630 | +0.80(+1.69%) |
Mar 26, 2004 | 46.96 | 47.62 | 46.77 | 47.13 | 1,443,800 | +0.30(+0.64%) |
Mar 25, 2004 | 46.60 | 47.01 | 46.13 | 46.83 | 3,229,924 | +0.56(+1.20%) |
Mar 24, 2004 | 46.64 | 46.77 | 46.10 | 46.27 | 1,460,430 | -0.30(-0.65%) |
Mar 23, 2004 | 47.43 | 47.47 | 46.57 | 46.57 | 1,508,992 | -0.18(-0.39%) |
Mar 22, 2004 | 47.65 | 47.71 | 46.31 | 46.75 | 2,849,416 | -1.30(-2.71%) |
Mar 19, 2004 | 48.42 | 48.74 | 48.02 | 48.05 | 2,898,110 | -0.42(-0.87%) |
Mar 18, 2004 | 47.89 | 48.62 | 47.85 | 48.47 | 1,763,639 | +0.59(+1.22%) |
Mar 17, 2004 | 47.28 | 47.99 | 47.13 | 47.89 | 1,080,056 | +0.72(+1.53%) |
Mar 16, 2004 | 46.98 | 47.33 | 46.74 | 47.16 | 1,443,401 | +0.65(+1.41%) |
Mar 15, 2004 | 48.12 | 48.12 | 45.88 | 46.51 | 1,932,207 | -1.61(-3.34%) |
Mar 12, 2004 | 47.34 | 48.22 | 47.22 | 48.12 | 1,228,933 | +1.01(+2.15%) |
Mar 11, 2004 | 48.16 | 48.33 | 46.91 | 47.10 | 1,742,884 | -1.31(-2.70%) |
Mar 10, 2004 | 49.55 | 49.70 | 48.37 | 48.41 | 2,001,257 | -1.05(-2.13%) |
Mar 09, 2004 | 49.68 | 49.91 | 49.39 | 49.46 | 1,648,955 | -0.29(-0.57%) |
Mar 08, 2004 | 49.52 | 50.08 | 49.24 | 49.75 | 1,854,908 | +0.23(+0.46%) |
Mar 05, 2004 | 49.91 | 50.13 | 49.49 | 49.52 | 1,574,183 | -0.47(-0.93%) |
Mar 04, 2004 | 49.61 | 50.02 | 49.48 | 49.99 | 1,422,513 | +0.36(+0.73%) |
Mar 03, 2004 | 49.07 | 49.72 | 49.07 | 49.63 | 1,479,190 | +0.57(+1.16%) |
Mar 02, 2004 | 48.89 | 49.27 | 48.86 | 49.06 | 1,072,605 | -0.02(-0.05%) |