Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2004 | 40.36 | 40.36 | 39.76 | 39.94 | 68,559 | +0.23(+0.58%) |
Feb 27, 2004 | 39.67 | 40.08 | 39.36 | 39.71 | 26,353 | -0.50(-1.23%) |
Feb 26, 2004 | 39.97 | 40.44 | 39.89 | 40.20 | 42,311 | +0.06(+0.14%) |
Feb 25, 2004 | 40.01 | 40.29 | 39.85 | 40.15 | 43,466 | +0.26(+0.64%) |
Feb 24, 2004 | 39.70 | 39.96 | 39.70 | 39.89 | 56,905 | -0.05(-0.12%) |
Feb 23, 2004 | 40.99 | 40.99 | 39.71 | 39.94 | 88,193 | -0.07(-0.17%) |
Feb 20, 2004 | 40.67 | 40.98 | 39.73 | 40.00 | 34,332 | -0.80(-1.96%) |
Feb 19, 2004 | 40.78 | 42.24 | 40.43 | 40.80 | 102,577 | -0.07(-0.16%) |
Feb 18, 2004 | 40.11 | 41.29 | 40.11 | 40.87 | 80,843 | -0.02(-0.05%) |
Feb 17, 2004 | 41.62 | 41.62 | 39.87 | 40.89 | 36,537 | +0.30(+0.75%) |
Feb 13, 2004 | 40.80 | 41.15 | 40.43 | 40.58 | 71,709 | -0.42(-1.02%) |
Feb 12, 2004 | 41.61 | 41.61 | 41.00 | 41.00 | 101,527 | -0.33(-0.81%) |
Feb 11, 2004 | 41.92 | 41.92 | 40.66 | 41.34 | 80,423 | -0.20(-0.48%) |
Feb 10, 2004 | 41.42 | 41.77 | 40.96 | 41.54 | 117,801 | +0.11(+0.26%) |
Feb 09, 2004 | 41.93 | 41.93 | 40.24 | 41.43 | 83,153 | -0.31(-0.75%) |
Feb 06, 2004 | 38.81 | 41.76 | 38.57 | 41.75 | 101,107 | +2.98(+7.69%) |
Feb 05, 2004 | 38.73 | 39.87 | 38.48 | 38.76 | 55,540 | -0.11(-0.29%) |
Feb 04, 2004 | 39.53 | 39.77 | 38.74 | 38.88 | 73,599 | -1.00(-2.51%) |
Feb 03, 2004 | 40.49 | 40.80 | 39.59 | 39.88 | 73,599 | -0.70(-1.71%) |