Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 59.73 | 60.64 | 59.73 | 59.84 | 125,713 | +0.18(+0.29%) |
Apr 29, 2004 | 61.34 | 61.34 | 59.12 | 59.66 | 183,111 | -1.67(-2.73%) |
Apr 28, 2004 | 61.75 | 61.89 | 60.87 | 61.34 | 99,663 | -0.53(-0.85%) |
Apr 27, 2004 | 61.98 | 62.82 | 61.66 | 61.86 | 142,360 | -0.12(-0.19%) |
Apr 26, 2004 | 63.01 | 63.60 | 61.52 | 61.98 | 129,389 | -1.05(-1.66%) |
Apr 23, 2004 | 61.98 | 65.08 | 61.98 | 63.03 | 155,872 | +1.09(+1.76%) |
Apr 22, 2004 | 59.81 | 63.09 | 58.93 | 61.94 | 147,440 | +1.90(+3.16%) |
Apr 21, 2004 | 61.34 | 61.85 | 59.34 | 60.04 | 140,198 | -0.37(-0.61%) |
Apr 20, 2004 | 63.83 | 63.83 | 60.41 | 60.41 | 118,039 | -3.19(-5.02%) |
Apr 19, 2004 | 62.36 | 64.07 | 62.36 | 63.60 | 242,780 | +1.98(+3.21%) |
Apr 16, 2004 | 59.21 | 61.90 | 58.81 | 61.62 | 122,903 | +2.37(+4.00%) |
Apr 15, 2004 | 57.63 | 59.76 | 57.63 | 59.25 | 69,072 | +1.76(+3.06%) |
Apr 14, 2004 | 57.45 | 57.87 | 57.03 | 57.50 | 45,723 | +0.06(+0.10%) |
Apr 13, 2004 | 60.41 | 60.60 | 57.17 | 57.44 | 75,449 | -2.65(-4.40%) |
Apr 12, 2004 | 58.53 | 60.40 | 58.53 | 60.09 | 82,259 | +1.79(+3.06%) |
Apr 08, 2004 | 57.26 | 58.50 | 57.22 | 58.30 | 55,884 | +1.22(+2.14%) |
Apr 07, 2004 | 56.62 | 57.44 | 56.62 | 57.08 | 59,127 | +0.46(+0.82%) |
Apr 06, 2004 | 57.73 | 57.73 | 56.57 | 56.62 | 63,775 | -1.20(-2.08%) |
Apr 05, 2004 | 58.00 | 58.05 | 57.14 | 57.82 | 61,397 | -0.34(-0.59%) |
Apr 02, 2004 | 57.97 | 58.51 | 57.48 | 58.16 | 73,504 | +0.56(+0.98%) |
Apr 01, 2004 | 58.00 | 58.10 | 57.59 | 57.60 | 89,826 | -0.64(-1.10%) |
Mar 31, 2004 | 57.76 | 58.28 | 57.40 | 58.24 | 170,681 | +0.46(+0.80%) |
Mar 30, 2004 | 56.25 | 57.91 | 56.25 | 57.77 | 82,692 | +1.53(+2.71%) |
Mar 29, 2004 | 55.69 | 56.43 | 55.68 | 56.25 | 63,127 | +0.74(+1.33%) |
Mar 26, 2004 | 54.58 | 55.97 | 54.58 | 55.51 | 48,318 | +0.85(+1.56%) |
Mar 25, 2004 | 54.58 | 55.83 | 54.58 | 54.66 | 87,448 | +0.07(+0.14%) |
Mar 24, 2004 | 53.80 | 54.63 | 53.24 | 54.58 | 129,172 | +0.37(+0.68%) |
Mar 23, 2004 | 55.55 | 55.60 | 53.98 | 54.21 | 99,446 | -1.02(-1.84%) |
Mar 22, 2004 | 56.85 | 56.85 | 55.16 | 55.23 | 87,448 | -1.63(-2.86%) |
Mar 19, 2004 | 59.49 | 59.49 | 56.77 | 56.86 | 85,826 | -2.45(-4.13%) |
Mar 18, 2004 | 59.76 | 59.97 | 58.60 | 59.31 | 68,207 | -0.45(-0.76%) |
Mar 17, 2004 | 57.82 | 59.81 | 57.82 | 59.76 | 66,586 | +2.04(+3.53%) |
Mar 16, 2004 | 56.43 | 57.81 | 56.20 | 57.73 | 105,932 | +1.30(+2.30%) |
Mar 15, 2004 | 57.69 | 57.81 | 56.23 | 56.43 | 119,552 | -1.17(-2.02%) |
Mar 12, 2004 | 56.11 | 57.82 | 56.11 | 57.60 | 132,307 | +1.63(+2.91%) |
Mar 11, 2004 | 57.45 | 57.73 | 55.60 | 55.97 | 286,017 | -1.94(-3.35%) |
Mar 10, 2004 | 59.02 | 59.03 | 57.87 | 57.91 | 59,451 | -1.20(-2.03%) |
Mar 09, 2004 | 60.13 | 60.16 | 59.12 | 59.12 | 51,128 | -1.02(-1.69%) |
Mar 08, 2004 | 59.44 | 60.51 | 59.44 | 60.13 | 125,713 | +0.72(+1.21%) |
Mar 05, 2004 | 60.43 | 61.01 | 59.40 | 59.41 | 81,719 | -1.25(-2.06%) |
Mar 04, 2004 | 59.86 | 61.47 | 59.86 | 60.66 | 112,742 | +0.99(+1.66%) |
Mar 03, 2004 | 60.19 | 60.55 | 59.11 | 59.67 | 105,824 | -0.52(-0.86%) |
Mar 02, 2004 | 58.90 | 60.46 | 58.86 | 60.19 | 363,197 | +1.89(+3.24%) |
Mar 01, 2004 | 56.76 | 58.30 | 56.76 | 58.30 | 154,466 | +1.80(+3.19%) |
Feb 27, 2004 | 55.97 | 56.89 | 55.92 | 56.50 | 46,696 | +0.83(+1.50%) |
Feb 26, 2004 | 55.23 | 55.90 | 55.06 | 55.66 | 67,126 | +0.35(+0.64%) |
Feb 25, 2004 | 54.58 | 55.31 | 54.49 | 55.31 | 72,747 | +0.45(+0.83%) |
Feb 24, 2004 | 54.30 | 55.41 | 54.21 | 54.86 | 64,856 | +0.46(+0.85%) |
Feb 23, 2004 | 54.49 | 54.60 | 54.17 | 54.40 | 51,236 | -0.09(-0.17%) |
Feb 20, 2004 | 54.29 | 54.67 | 54.25 | 54.49 | 55,668 | +0.14(+0.26%) |
Feb 19, 2004 | 54.40 | 54.86 | 54.17 | 54.35 | 48,102 | +0.05(+0.09%) |
Feb 18, 2004 | 55.04 | 55.28 | 54.26 | 54.30 | 31,563 | -0.79(-1.43%) |
Feb 17, 2004 | 54.86 | 55.28 | 54.86 | 55.09 | 39,994 | +0.37(+0.68%) |
Feb 13, 2004 | 55.37 | 55.40 | 54.58 | 54.72 | 111,985 | -0.28(-0.50%) |
Feb 12, 2004 | 54.58 | 55.28 | 54.30 | 55.00 | 135,550 | +0.52(+0.95%) |
Feb 11, 2004 | 53.89 | 54.72 | 53.89 | 54.48 | 141,819 | +0.82(+1.53%) |
Feb 10, 2004 | 53.44 | 53.76 | 53.15 | 53.66 | 118,903 | +0.21(+0.40%) |
Feb 09, 2004 | 54.21 | 54.21 | 53.29 | 53.44 | 129,821 | -0.63(-1.16%) |
Feb 06, 2004 | 52.74 | 54.17 | 52.74 | 54.07 | 193,272 | +1.33(+2.53%) |
Feb 05, 2004 | 52.41 | 52.94 | 52.32 | 52.74 | 134,793 | +0.33(+0.64%) |
Feb 04, 2004 | 52.36 | 52.55 | 50.18 | 52.41 | 189,489 | +0.32(+0.62%) |
Feb 03, 2004 | 51.81 | 52.27 | 50.78 | 52.08 | 150,251 | +0.28(+0.54%) |