Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 47.62 | 49.23 | 47.62 | 48.95 | 770,516 | +1.27(+2.67%) |
May 27, 2004 | 48.06 | 48.92 | 47.36 | 47.68 | 815,438 | -0.16(-0.33%) |
May 26, 2004 | 47.68 | 48.46 | 47.34 | 47.84 | 1,080,798 | -0.02(-0.04%) |
May 25, 2004 | 47.87 | 48.57 | 47.22 | 47.86 | 1,395,893 | +0.18(+0.37%) |
May 24, 2004 | 46.51 | 48.27 | 46.06 | 47.68 | 1,333,644 | +1.77(+3.85%) |
May 21, 2004 | 45.19 | 46.51 | 44.69 | 45.92 | 1,502,422 | +0.85(+1.89%) |
May 20, 2004 | 45.42 | 45.81 | 44.68 | 45.06 | 830,091 | -0.30(-0.66%) |
May 19, 2004 | 45.93 | 46.84 | 44.41 | 45.36 | 1,345,195 | -0.25(-0.55%) |
May 18, 2004 | 45.27 | 46.80 | 44.47 | 45.62 | 2,283,955 | +0.16(+0.35%) |
May 17, 2004 | 42.50 | 46.22 | 42.15 | 45.46 | 4,431,968 | +4.04(+9.75%) |
May 14, 2004 | 40.64 | 41.46 | 40.21 | 41.42 | 500,023 | +1.06(+2.62%) |
May 13, 2004 | 40.06 | 40.44 | 39.67 | 40.36 | 343,652 | +0.07(+0.16%) |
May 12, 2004 | 40.30 | 40.44 | 39.08 | 40.30 | 631,686 | -0.07(-0.16%) |
May 11, 2004 | 39.50 | 40.67 | 39.39 | 40.36 | 592,647 | +1.03(+2.61%) |
May 10, 2004 | 39.65 | 39.75 | 38.02 | 39.33 | 1,069,033 | -0.43(-1.08%) |
May 07, 2004 | 40.42 | 41.23 | 39.13 | 39.76 | 755,114 | -1.00(-2.45%) |
May 06, 2004 | 41.42 | 41.57 | 39.91 | 40.76 | 640,136 | -0.65(-1.58%) |
May 05, 2004 | 41.17 | 41.93 | 41.12 | 41.42 | 560,453 | +0.35(+0.84%) |
May 04, 2004 | 40.55 | 41.64 | 39.91 | 41.07 | 1,132,030 | +0.76(+1.88%) |
May 03, 2004 | 41.64 | 41.70 | 39.60 | 40.32 | 1,023,362 | -1.41(-3.38%) |
Apr 30, 2004 | 41.13 | 41.87 | 39.19 | 41.73 | 1,273,748 | +0.67(+1.64%) |
Apr 29, 2004 | 42.17 | 42.17 | 40.21 | 41.05 | 1,333,109 | -1.17(-2.77%) |
Apr 28, 2004 | 43.21 | 43.41 | 41.98 | 42.22 | 371,033 | -0.78(-1.80%) |
Apr 27, 2004 | 43.10 | 43.81 | 42.17 | 43.00 | 520,879 | -0.17(-0.39%) |
Apr 26, 2004 | 44.10 | 44.37 | 42.56 | 43.17 | 790,838 | -0.73(-1.66%) |
Apr 23, 2004 | 43.63 | 44.88 | 42.73 | 43.90 | 760,355 | +0.38(+0.88%) |
Apr 22, 2004 | 42.49 | 43.93 | 41.93 | 43.51 | 460,235 | +1.11(+2.62%) |
Apr 21, 2004 | 43.25 | 43.36 | 42.03 | 42.40 | 526,869 | -0.85(-1.97%) |
Apr 20, 2004 | 43.77 | 44.72 | 42.49 | 43.25 | 765,596 | -0.08(-0.19%) |
Apr 19, 2004 | 41.13 | 43.59 | 41.11 | 43.34 | 1,385,839 | +1.62(+3.88%) |
Apr 16, 2004 | 40.44 | 41.73 | 40.20 | 41.72 | 956,193 | +1.51(+3.77%) |
Apr 15, 2004 | 39.89 | 40.31 | 39.29 | 40.20 | 488,792 | +0.30(+0.75%) |
Apr 14, 2004 | 41.09 | 41.30 | 39.80 | 39.90 | 669,549 | -1.47(-3.55%) |
Apr 13, 2004 | 42.08 | 42.76 | 41.17 | 41.37 | 606,445 | -0.71(-1.69%) |
Apr 12, 2004 | 41.90 | 42.98 | 41.26 | 42.08 | 392,210 | +0.01(+0.02%) |
Apr 08, 2004 | 42.37 | 43.38 | 41.54 | 42.07 | 782,709 | -0.25(-0.60%) |
Apr 07, 2004 | 42.35 | 43.19 | 41.75 | 42.33 | 468,363 | -0.15(-0.35%) |
Apr 06, 2004 | 43.03 | 43.04 | 42.33 | 42.48 | 610,402 | -0.67(-1.56%) |
Apr 05, 2004 | 42.78 | 43.97 | 42.72 | 43.15 | 1,494,614 | -0.09(-0.22%) |
Apr 02, 2004 | 41.14 | 45.35 | 41.13 | 43.24 | 3,689,902 | +4.22(+10.81%) |
Apr 01, 2004 | 38.59 | 40.16 | 38.04 | 39.03 | 909,239 | +0.24(+0.63%) |
Mar 31, 2004 | 39.03 | 39.77 | 38.52 | 38.78 | 878,650 | -0.34(-0.86%) |
Mar 30, 2004 | 37.21 | 39.81 | 36.92 | 39.12 | 2,244,167 | +1.72(+4.60%) |
Mar 29, 2004 | 36.46 | 38.48 | 36.18 | 37.40 | 1,674,515 | +1.26(+3.49%) |
Mar 26, 2004 | 35.53 | 36.17 | 35.53 | 36.14 | 395,312 | +0.64(+1.79%) |
Mar 25, 2004 | 34.46 | 36.25 | 34.41 | 35.50 | 952,985 | +0.91(+2.62%) |
Mar 24, 2004 | 34.25 | 35.80 | 33.90 | 34.59 | 475,316 | +0.28(+0.82%) |
Mar 23, 2004 | 35.29 | 35.59 | 33.51 | 34.31 | 624,413 | -0.71(-2.03%) |
Mar 22, 2004 | 35.53 | 35.71 | 34.51 | 35.02 | 430,394 | -0.63(-1.76%) |
Mar 19, 2004 | 35.10 | 36.93 | 34.87 | 35.65 | 2,055,281 | +1.00(+2.89%) |
Mar 18, 2004 | 35.79 | 36.75 | 33.99 | 34.65 | 4,942,473 | +2.23(+6.86%) |
Mar 17, 2004 | 31.75 | 33.10 | 31.75 | 32.42 | 1,335,997 | +0.80(+2.54%) |
Mar 16, 2004 | 31.28 | 31.79 | 30.75 | 31.62 | 372,744 | +0.60(+1.93%) |
Mar 15, 2004 | 31.96 | 32.48 | 30.63 | 31.02 | 363,225 | -0.83(-2.61%) |
Mar 12, 2004 | 31.98 | 32.54 | 31.51 | 31.85 | 670,940 | -0.22(-0.67%) |
Mar 11, 2004 | 32.15 | 32.38 | 31.70 | 32.07 | 829,770 | -0.59(-1.80%) |
Mar 10, 2004 | 32.13 | 32.66 | 29.94 | 32.66 | 799,074 | +0.59(+1.84%) |
Mar 09, 2004 | 30.83 | 32.51 | 30.62 | 32.07 | 1,911,638 | +1.26(+4.10%) |
Mar 08, 2004 | 30.05 | 31.04 | 30.05 | 30.81 | 1,001,115 | +0.41(+1.35%) |
Mar 05, 2004 | 30.69 | 32.53 | 28.05 | 30.40 | 4,974,560 | -0.36(-1.19%) |
Mar 04, 2004 | 30.42 | 30.76 | 29.75 | 30.76 | 431,677 | +0.21(+0.67%) |
Mar 03, 2004 | 28.62 | 30.55 | 28.62 | 30.55 | 1,853,133 | +1.62(+5.59%) |
Mar 02, 2004 | 28.05 | 29.02 | 27.96 | 28.94 | 328,892 | +0.83(+2.96%) |