Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 46.48 | 46.65 | 46.03 | 46.05 | 170,688 | -0.50(-1.07%) |
Apr 29, 2004 | 47.07 | 47.34 | 46.26 | 46.54 | 126,116 | -0.65(-1.37%) |
Apr 28, 2004 | 47.81 | 47.81 | 47.02 | 47.19 | 277,811 | -0.75(-1.57%) |
Apr 27, 2004 | 48.01 | 48.39 | 47.82 | 47.95 | 195,252 | -0.04(-0.09%) |
Apr 26, 2004 | 48.15 | 48.29 | 47.78 | 47.99 | 87,623 | -0.14(-0.29%) |
Apr 23, 2004 | 48.12 | 48.21 | 47.76 | 48.13 | 372,018 | -0.07(-0.14%) |
Apr 22, 2004 | 47.39 | 48.27 | 47.38 | 48.19 | 223,363 | +0.77(+1.62%) |
Apr 21, 2004 | 47.02 | 47.51 | 46.84 | 47.43 | 187,908 | +0.52(+1.10%) |
Apr 20, 2004 | 47.78 | 47.95 | 46.91 | 46.91 | 129,155 | -0.70(-1.46%) |
Apr 19, 2004 | 47.54 | 47.71 | 47.25 | 47.61 | 211,967 | +0.05(+0.10%) |
Apr 16, 2004 | 47.31 | 47.61 | 47.05 | 47.56 | 153,467 | +0.26(+0.54%) |
Apr 15, 2004 | 47.44 | 47.60 | 46.89 | 47.30 | 574,362 | -0.01(-0.02%) |
Apr 14, 2004 | 47.38 | 47.78 | 47.01 | 47.31 | 145,869 | -0.26(-0.56%) |
Apr 13, 2004 | 48.57 | 48.57 | 47.46 | 47.57 | 288,194 | -0.83(-1.71%) |
Apr 12, 2004 | 48.42 | 48.68 | 48.19 | 48.40 | 189,428 | +0.10(+0.21%) |
Apr 08, 2004 | 48.83 | 48.83 | 48.12 | 48.30 | 133,207 | -0.21(-0.44%) |
Apr 07, 2004 | 48.40 | 48.74 | 48.15 | 48.51 | 237,798 | +0.03(+0.07%) |
Apr 06, 2004 | 48.57 | 48.69 | 48.32 | 48.48 | 156,253 | -0.28(-0.57%) |
Apr 05, 2004 | 48.42 | 48.76 | 48.39 | 48.76 | 169,928 | +0.39(+0.80%) |
Apr 02, 2004 | 48.75 | 48.77 | 48.18 | 48.37 | 173,727 | +0.32(+0.67%) |
Apr 01, 2004 | 47.76 | 48.12 | 47.76 | 48.05 | 361,382 | +0.29(+0.60%) |
Mar 31, 2004 | 47.60 | 47.81 | 47.27 | 47.76 | 277,811 | +0.34(+0.71%) |
Mar 30, 2004 | 47.12 | 47.51 | 47.08 | 47.42 | 187,402 | +0.14(+0.29%) |
Mar 29, 2004 | 46.85 | 47.29 | 46.85 | 47.29 | 533,336 | +0.59(+1.27%) |
Mar 26, 2004 | 45.69 | 46.90 | 45.69 | 46.69 | 294,272 | +0.07(+0.14%) |
Mar 25, 2004 | 46.06 | 46.63 | 45.98 | 46.63 | 178,791 | +0.77(+1.68%) |
Mar 24, 2004 | 46.10 | 46.11 | 45.69 | 45.86 | 116,493 | -0.15(-0.32%) |
Mar 23, 2004 | 46.18 | 46.27 | 45.81 | 46.00 | 122,318 | +0.16(+0.34%) |
Mar 22, 2004 | 46.36 | 46.36 | 45.78 | 45.84 | 266,161 | -0.61(-1.32%) |
Mar 19, 2004 | 47.09 | 47.20 | 46.46 | 46.46 | 590,823 | -0.55(-1.18%) |
Mar 18, 2004 | 46.96 | 47.20 | 46.63 | 47.01 | 830,648 | -0.21(-0.44%) |
Mar 17, 2004 | 46.84 | 47.25 | 46.84 | 47.22 | 265,655 | +0.63(+1.36%) |
Mar 16, 2004 | 46.91 | 46.98 | 46.26 | 46.59 | 309,973 | +0.05(+0.11%) |
Mar 15, 2004 | 47.20 | 47.20 | 46.48 | 46.54 | 1,067,433 | -0.76(-1.61%) |
Mar 12, 2004 | 46.82 | 47.35 | 46.79 | 47.30 | 149,162 | +0.80(+1.72%) |
Mar 11, 2004 | 46.81 | 47.33 | 46.48 | 46.50 | 1,816,283 | -0.43(-0.93%) |
Mar 10, 2004 | 48.03 | 48.03 | 46.93 | 46.93 | 338,337 | -1.04(-2.17%) |
Mar 09, 2004 | 48.27 | 48.27 | 47.74 | 47.97 | 338,590 | -0.20(-0.42%) |
Mar 08, 2004 | 48.92 | 48.96 | 48.17 | 48.17 | 273,759 | -0.59(-1.21%) |
Mar 05, 2004 | 48.28 | 48.90 | 48.20 | 48.77 | 161,824 | +0.30(+0.63%) |
Mar 04, 2004 | 48.24 | 48.49 | 48.10 | 48.46 | 422,668 | +0.32(+0.66%) |
Mar 03, 2004 | 47.98 | 48.24 | 47.66 | 48.15 | 130,928 | -0.07(-0.14%) |
Mar 02, 2004 | 48.30 | 48.51 | 48.10 | 48.21 | 149,162 | -0.17(-0.35%) |
Mar 01, 2004 | 47.78 | 48.38 | 47.68 | 48.38 | 150,175 | +0.82(+1.72%) |
Feb 27, 2004 | 47.42 | 47.74 | 47.36 | 47.57 | 350,239 | +0.19(+0.41%) |
Feb 26, 2004 | 47.05 | 47.44 | 46.76 | 47.37 | 239,317 | +0.42(+0.89%) |
Feb 25, 2004 | 46.73 | 47.07 | 46.61 | 46.95 | 122,571 | +0.26(+0.57%) |
Feb 24, 2004 | 46.59 | 46.88 | 46.34 | 46.69 | 424,947 | -0.02(-0.04%) |
Feb 23, 2004 | 47.38 | 47.38 | 46.55 | 46.71 | 148,402 | -0.47(-1.00%) |
Feb 20, 2004 | 47.54 | 47.54 | 46.89 | 47.18 | 114,720 | -0.17(-0.35%) |
Feb 19, 2004 | 48.30 | 48.30 | 47.35 | 47.35 | 104,084 | -0.63(-1.31%) |
Feb 18, 2004 | 48.24 | 48.24 | 47.84 | 47.97 | 148,402 | -0.16(-0.33%) |
Feb 17, 2004 | 48.00 | 48.21 | 47.88 | 48.13 | 97,753 | +0.46(+0.97%) |
Feb 13, 2004 | 48.12 | 48.13 | 47.46 | 47.67 | 398,356 | -0.23(-0.47%) |
Feb 12, 2004 | 47.92 | 48.04 | 47.78 | 47.89 | 202,343 | -0.05(-0.10%) |
Feb 11, 2004 | 47.53 | 47.94 | 47.27 | 47.94 | 311,999 | +0.44(+0.92%) |
Feb 10, 2004 | 47.24 | 47.50 | 47.19 | 47.50 | 254,512 | +0.30(+0.64%) |
Feb 09, 2004 | 46.99 | 47.44 | 46.99 | 47.20 | 460,908 | +0.15(+0.32%) |
Feb 06, 2004 | 46.39 | 47.05 | 46.31 | 47.05 | 495,349 | +0.92(+1.99%) |
Feb 05, 2004 | 46.20 | 46.36 | 46.03 | 46.13 | 99,272 | +0.22(+0.48%) |
Feb 04, 2004 | 46.36 | 46.37 | 45.90 | 45.91 | 158,279 | -0.64(-1.38%) |
Feb 03, 2004 | 46.56 | 46.59 | 46.36 | 46.55 | 74,960 | +0.04(+0.08%) |