Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 46.09 | 46.27 | 45.94 | 46.08 | 1,006,200 | +0.03(+0.07%) |
May 27, 2004 | 46.00 | 46.13 | 45.86 | 46.05 | 831,600 | +0.05(+0.11%) |
May 26, 2004 | 45.91 | 46.13 | 45.80 | 46.00 | 684,400 | -0.01(-0.02%) |
May 25, 2004 | 45.88 | 46.13 | 45.59 | 46.01 | 968,800 | +0.13(+0.28%) |
May 24, 2004 | 46.00 | 46.25 | 45.52 | 45.88 | 462,500 | +0.08(+0.17%) |
May 21, 2004 | 45.75 | 46.05 | 45.60 | 45.80 | 687,900 | +0.17(+0.37%) |
May 20, 2004 | 45.40 | 45.81 | 45.35 | 45.63 | 1,715,000 | +0.34(+0.75%) |
May 19, 2004 | 45.00 | 46.12 | 44.99 | 45.29 | 2,601,200 | +0.67(+1.50%) |
May 18, 2004 | 44.32 | 44.68 | 44.25 | 44.62 | 1,019,800 | +0.50(+1.13%) |
May 17, 2004 | 43.98 | 44.27 | 43.50 | 44.12 | 1,083,600 | +0.15(+0.34%) |
May 14, 2004 | 43.35 | 44.18 | 43.26 | 43.97 | 1,153,000 | +0.73(+1.69%) |
May 13, 2004 | 42.48 | 43.65 | 42.48 | 43.24 | 929,400 | -0.15(-0.35%) |
May 12, 2004 | 43.15 | 43.41 | 42.85 | 43.39 | 2,037,600 | +0.44(+1.02%) |
May 11, 2004 | 42.40 | 42.95 | 42.40 | 42.95 | 563,900 | +0.55(+1.30%) |
May 10, 2004 | 42.91 | 42.91 | 42.14 | 42.40 | 895,600 | -0.50(-1.17%) |
May 07, 2004 | 42.50 | 43.13 | 42.50 | 42.90 | 1,149,800 | +0.00(+0.00%) |
May 06, 2004 | 43.43 | 43.44 | 42.50 | 42.90 | 565,500 | -0.58(-1.33%) |
May 05, 2004 | 43.52 | 43.70 | 43.40 | 43.48 | 1,171,900 | -0.04(-0.09%) |
May 04, 2004 | 43.65 | 43.79 | 43.15 | 43.52 | 967,900 | -0.05(-0.11%) |
May 03, 2004 | 43.00 | 43.84 | 42.96 | 43.57 | 1,207,500 | +0.42(+0.97%) |
Apr 30, 2004 | 42.30 | 43.41 | 42.30 | 43.15 | 1,268,200 | +0.18(+0.42%) |
Apr 29, 2004 | 41.63 | 43.07 | 41.16 | 42.97 | 1,375,400 | +1.35(+3.24%) |
Apr 28, 2004 | 40.40 | 41.72 | 40.25 | 41.62 | 2,647,700 | +2.34(+5.96%) |
Apr 27, 2004 | 39.50 | 40.07 | 39.16 | 39.28 | 437,400 | -0.20(-0.51%) |
Apr 26, 2004 | 39.85 | 40.44 | 39.29 | 39.48 | 496,500 | -0.22(-0.55%) |
Apr 23, 2004 | 40.36 | 40.36 | 39.54 | 39.70 | 528,800 | -0.56(-1.39%) |
Apr 22, 2004 | 39.86 | 40.82 | 39.75 | 40.26 | 728,900 | +0.35(+0.88%) |
Apr 21, 2004 | 39.63 | 40.00 | 39.45 | 39.91 | 754,800 | +0.38(+0.96%) |
Apr 20, 2004 | 40.08 | 40.35 | 39.53 | 39.53 | 986,500 | -0.45(-1.13%) |
Apr 19, 2004 | 40.04 | 40.18 | 39.85 | 39.98 | 764,400 | -0.02(-0.05%) |
Apr 16, 2004 | 40.09 | 40.49 | 39.81 | 40.00 | 538,300 | +0.06(+0.15%) |
Apr 15, 2004 | 40.22 | 40.30 | 39.68 | 39.94 | 567,300 | -0.12(-0.30%) |
Apr 14, 2004 | 39.85 | 40.24 | 39.70 | 40.06 | 731,400 | +0.02(+0.05%) |
Apr 13, 2004 | 41.15 | 41.17 | 39.88 | 40.04 | 610,000 | -1.11(-2.70%) |
Apr 12, 2004 | 40.90 | 41.57 | 40.89 | 41.15 | 387,700 | +0.30(+0.73%) |
Apr 08, 2004 | 40.90 | 41.39 | 40.57 | 40.85 | 794,500 | +0.05(+0.12%) |
Apr 07, 2004 | 40.82 | 41.15 | 40.60 | 40.80 | 710,500 | +0.04(+0.10%) |
Apr 06, 2004 | 41.00 | 41.09 | 40.60 | 40.76 | 1,071,300 | -0.24(-0.59%) |
Apr 05, 2004 | 41.60 | 41.65 | 40.88 | 41.00 | 881,300 | -0.47(-1.13%) |
Apr 02, 2004 | 41.20 | 41.50 | 40.99 | 41.47 | 930,100 | +0.70(+1.72%) |
Apr 01, 2004 | 41.05 | 41.19 | 40.77 | 40.77 | 844,100 | -0.07(-0.17%) |
Mar 31, 2004 | 40.70 | 41.10 | 40.26 | 40.84 | 736,500 | +0.15(+0.37%) |
Mar 30, 2004 | 39.72 | 40.73 | 39.61 | 40.69 | 818,300 | +1.19(+3.01%) |
Mar 29, 2004 | 39.22 | 39.69 | 39.22 | 39.50 | 989,900 | +0.35(+0.89%) |
Mar 26, 2004 | 39.23 | 39.25 | 39.02 | 39.15 | 561,700 | -0.06(-0.15%) |
Mar 25, 2004 | 39.20 | 39.45 | 39.10 | 39.21 | 599,600 | +0.11(+0.28%) |
Mar 24, 2004 | 38.75 | 39.28 | 38.56 | 39.10 | 560,600 | +0.44(+1.14%) |
Mar 23, 2004 | 39.25 | 39.56 | 38.63 | 38.66 | 665,300 | -0.24(-0.62%) |
Mar 22, 2004 | 38.61 | 38.90 | 38.01 | 38.90 | 618,500 | +0.04(+0.10%) |
Mar 19, 2004 | 39.21 | 39.35 | 38.80 | 38.86 | 410,000 | -0.34(-0.87%) |
Mar 18, 2004 | 39.95 | 40.30 | 38.94 | 39.20 | 1,605,000 | +0.60(+1.55%) |
Mar 17, 2004 | 37.90 | 38.72 | 37.90 | 38.60 | 539,700 | +0.70(+1.85%) |
Mar 16, 2004 | 37.68 | 38.09 | 37.11 | 37.90 | 777,900 | +0.67(+1.80%) |
Mar 15, 2004 | 37.37 | 37.43 | 36.86 | 37.23 | 1,018,100 | -0.13(-0.35%) |
Mar 12, 2004 | 36.41 | 37.37 | 36.41 | 37.36 | 408,900 | +0.95(+2.61%) |
Mar 11, 2004 | 36.70 | 37.26 | 36.39 | 36.41 | 690,300 | -0.76(-2.04%) |
Mar 10, 2004 | 37.45 | 37.65 | 37.04 | 37.17 | 709,700 | -0.12(-0.32%) |
Mar 09, 2004 | 38.33 | 38.40 | 37.09 | 37.29 | 551,900 | -1.05(-2.74%) |
Mar 08, 2004 | 38.89 | 39.10 | 38.30 | 38.34 | 434,600 | -0.55(-1.41%) |
Mar 05, 2004 | 38.14 | 38.99 | 38.00 | 38.89 | 701,400 | +0.75(+1.97%) |
Mar 04, 2004 | 37.78 | 38.44 | 37.60 | 38.14 | 879,300 | +0.23(+0.61%) |
Mar 03, 2004 | 37.45 | 38.00 | 37.14 | 37.91 | 593,600 | +0.36(+0.96%) |
Mar 02, 2004 | 37.62 | 37.93 | 37.50 | 37.55 | 486,700 | -0.22(-0.58%) |