Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 42.41 | 42.91 | 41.98 | 42.27 | 864,372 | -0.13(-0.30%) |
Apr 29, 2004 | 43.39 | 43.49 | 41.87 | 42.40 | 1,350,572 | -1.15(-2.65%) |
Apr 28, 2004 | 43.72 | 44.21 | 43.46 | 43.55 | 899,709 | -0.49(-1.11%) |
Apr 27, 2004 | 44.13 | 44.36 | 43.75 | 44.04 | 544,785 | +0.01(+0.01%) |
Apr 26, 2004 | 44.66 | 44.78 | 43.95 | 44.04 | 798,347 | -0.62(-1.39%) |
Apr 23, 2004 | 44.78 | 44.95 | 44.20 | 44.65 | 872,741 | -0.08(-0.19%) |
Apr 22, 2004 | 42.84 | 45.26 | 42.72 | 44.74 | 1,555,002 | +1.67(+3.88%) |
Apr 21, 2004 | 43.91 | 44.20 | 42.18 | 43.07 | 1,822,668 | -0.45(-1.02%) |
Apr 20, 2004 | 44.05 | 44.44 | 43.51 | 43.51 | 665,056 | -0.54(-1.22%) |
Apr 19, 2004 | 44.36 | 44.42 | 43.47 | 44.05 | 709,383 | -0.47(-1.06%) |
Apr 16, 2004 | 44.02 | 44.71 | 43.29 | 44.52 | 939,387 | +0.43(+0.98%) |
Apr 15, 2004 | 43.76 | 44.22 | 43.58 | 44.09 | 767,814 | +0.28(+0.63%) |
Apr 14, 2004 | 43.04 | 44.18 | 42.56 | 43.81 | 779,748 | +0.45(+1.03%) |
Apr 13, 2004 | 44.78 | 45.00 | 43.07 | 43.36 | 1,133,897 | -1.33(-2.97%) |
Apr 12, 2004 | 44.34 | 44.78 | 44.10 | 44.69 | 422,034 | +0.48(+1.09%) |
Apr 08, 2004 | 45.40 | 45.40 | 43.82 | 44.21 | 796,797 | -0.74(-1.64%) |
Apr 07, 2004 | 45.21 | 45.26 | 44.67 | 44.95 | 572,373 | -0.39(-0.87%) |
Apr 06, 2004 | 45.13 | 45.57 | 44.94 | 45.34 | 711,243 | -0.02(-0.04%) |
Apr 05, 2004 | 44.96 | 45.45 | 44.87 | 45.36 | 951,321 | +0.39(+0.88%) |
Apr 02, 2004 | 45.06 | 45.13 | 44.51 | 44.96 | 1,080,271 | +0.06(+0.14%) |
Apr 01, 2004 | 44.50 | 45.05 | 43.99 | 44.90 | 811,366 | +0.46(+1.05%) |
Mar 31, 2004 | 44.58 | 44.80 | 44.10 | 44.44 | 964,495 | +0.11(+0.25%) |
Mar 30, 2004 | 44.10 | 44.48 | 43.67 | 44.33 | 518,747 | +0.26(+0.59%) |
Mar 29, 2004 | 44.23 | 44.68 | 44.00 | 44.07 | 617,630 | +0.12(+0.26%) |
Mar 26, 2004 | 43.78 | 44.27 | 43.39 | 43.95 | 854,298 | -0.02(-0.04%) |
Mar 25, 2004 | 43.88 | 44.13 | 43.55 | 43.97 | 633,284 | +0.25(+0.58%) |
Mar 24, 2004 | 43.73 | 43.97 | 43.41 | 43.72 | 1,067,562 | -0.01(-0.01%) |
Mar 23, 2004 | 43.78 | 44.14 | 43.50 | 43.73 | 856,313 | +0.23(+0.53%) |
Mar 22, 2004 | 43.95 | 43.95 | 43.33 | 43.49 | 917,843 | -0.45(-1.03%) |
Mar 19, 2004 | 44.71 | 44.96 | 43.91 | 43.95 | 647,543 | -0.35(-0.79%) |
Mar 18, 2004 | 44.75 | 44.75 | 43.58 | 44.29 | 706,438 | -0.34(-0.75%) |
Mar 17, 2004 | 43.60 | 44.84 | 43.55 | 44.63 | 928,072 | +1.29(+2.98%) |
Mar 16, 2004 | 43.23 | 43.52 | 43.04 | 43.34 | 877,856 | +0.25(+0.57%) |
Mar 15, 2004 | 43.87 | 44.16 | 42.97 | 43.09 | 594,381 | -0.75(-1.71%) |
Mar 12, 2004 | 43.33 | 44.20 | 43.09 | 43.84 | 1,020,136 | +0.77(+1.80%) |
Mar 11, 2004 | 44.19 | 44.44 | 43.07 | 43.07 | 1,537,333 | -1.12(-2.53%) |
Mar 10, 2004 | 45.36 | 45.71 | 44.13 | 44.18 | 647,698 | -1.12(-2.46%) |
Mar 09, 2004 | 45.87 | 46.07 | 45.13 | 45.30 | 868,557 | -0.74(-1.60%) |
Mar 08, 2004 | 47.13 | 47.13 | 45.98 | 46.04 | 522,622 | -1.05(-2.23%) |
Mar 05, 2004 | 46.42 | 47.37 | 46.18 | 47.09 | 1,299,735 | +0.55(+1.19%) |
Mar 04, 2004 | 46.87 | 46.87 | 46.31 | 46.53 | 772,154 | -0.34(-0.72%) |
Mar 03, 2004 | 46.73 | 47.07 | 46.05 | 46.87 | 519,057 | +0.14(+0.29%) |
Mar 02, 2004 | 47.49 | 47.49 | 46.60 | 46.73 | 1,286,096 | -0.92(-1.92%) |
Mar 01, 2004 | 47.04 | 47.67 | 46.87 | 47.65 | 985,883 | +0.59(+1.25%) |
Feb 27, 2004 | 47.04 | 47.33 | 46.59 | 47.06 | 1,084,146 | +0.18(+0.39%) |
Feb 26, 2004 | 45.30 | 47.18 | 45.24 | 46.88 | 1,311,515 | +1.61(+3.56%) |
Feb 25, 2004 | 45.47 | 45.47 | 44.24 | 45.27 | 1,063,998 | -0.10(-0.21%) |
Feb 24, 2004 | 45.41 | 46.22 | 45.23 | 45.36 | 997,662 | +0.07(+0.16%) |
Feb 23, 2004 | 46.04 | 46.06 | 45.22 | 45.29 | 977,979 | -0.73(-1.58%) |
Feb 20, 2004 | 46.38 | 46.68 | 45.75 | 46.02 | 532,541 | -0.34(-0.72%) |
Feb 19, 2004 | 46.81 | 46.93 | 46.29 | 46.36 | 433,968 | -0.21(-0.44%) |
Feb 18, 2004 | 46.86 | 46.88 | 46.36 | 46.56 | 675,441 | -0.30(-0.63%) |
Feb 17, 2004 | 46.78 | 47.17 | 46.47 | 46.86 | 687,220 | +0.08(+0.18%) |
Feb 13, 2004 | 47.60 | 47.60 | 46.52 | 46.78 | 639,018 | -0.77(-1.63%) |
Feb 12, 2004 | 47.70 | 48.03 | 47.25 | 47.55 | 743,171 | -0.11(-0.23%) |
Feb 11, 2004 | 47.44 | 47.87 | 46.57 | 47.66 | 971,469 | +0.23(+0.48%) |
Feb 10, 2004 | 47.32 | 47.57 | 46.98 | 47.44 | 457,061 | +0.17(+0.35%) |
Feb 09, 2004 | 48.05 | 48.05 | 47.02 | 47.27 | 887,775 | -0.17(-0.35%) |
Feb 06, 2004 | 47.15 | 47.71 | 46.86 | 47.44 | 830,739 | +0.32(+0.68%) |
Feb 05, 2004 | 47.23 | 47.62 | 46.94 | 47.11 | 1,012,076 | +0.05(+0.10%) |
Feb 04, 2004 | 46.94 | 47.67 | 46.85 | 47.07 | 1,357,856 | -0.23(-0.49%) |
Feb 03, 2004 | 49.04 | 49.45 | 47.10 | 47.30 | 2,850,553 | -1.03(-2.12%) |