Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 47.51 | 47.65 | 47.51 | 47.61 | 118,234 | +0.03(+0.06%) |
Apr 29, 2004 | 48.49 | 48.49 | 47.58 | 47.58 | 2,846 | -0.93(-1.92%) |
Apr 28, 2004 | 48.56 | 48.82 | 48.41 | 48.51 | 6,787 | -0.26(-0.54%) |
Apr 27, 2004 | 49.23 | 49.23 | 48.78 | 48.78 | 1,204 | -0.27(-0.56%) |
Apr 26, 2004 | 49.62 | 49.65 | 49.05 | 49.05 | 2,080 | -0.22(-0.44%) |
Apr 23, 2004 | 49.06 | 49.27 | 48.98 | 49.27 | 31,529 | +0.17(+0.35%) |
Apr 22, 2004 | 48.33 | 49.10 | 48.33 | 49.10 | 24,522 | +1.00(+2.09%) |
Apr 21, 2004 | 48.09 | 48.09 | 48.09 | 48.09 | 985 | +0.17(+0.36%) |
Apr 20, 2004 | 48.36 | 48.36 | 47.92 | 47.92 | 1,313 | -0.26(-0.55%) |
Apr 19, 2004 | 48.18 | 48.18 | 48.18 | 48.18 | 1,861 | +0.14(+0.29%) |
Apr 16, 2004 | 47.68 | 48.17 | 47.68 | 48.05 | 5,035 | +0.31(+0.65%) |
Apr 15, 2004 | 47.79 | 47.79 | 47.74 | 47.74 | 218 | +0.45(+0.95%) |
Apr 14, 2004 | 47.18 | 47.93 | 47.18 | 47.29 | 1,204 | -0.09(-0.19%) |
Apr 13, 2004 | 47.75 | 47.84 | 47.32 | 47.38 | 6,568 | -0.48(-0.99%) |
Apr 12, 2004 | 48.05 | 48.05 | 47.85 | 47.85 | 328 | +0.03(+0.06%) |
Apr 08, 2004 | 48.10 | 48.28 | 47.83 | 47.83 | 7,006 | -0.58(-1.19%) |
Apr 07, 2004 | 48.63 | 48.63 | 47.97 | 48.40 | 1,204 | -0.41(-0.84%) |
Apr 06, 2004 | 48.16 | 48.81 | 48.16 | 48.81 | 2,189 | +0.66(+1.37%) |
Apr 05, 2004 | 48.28 | 48.43 | 48.05 | 48.16 | 49,155 | -0.38(-0.79%) |
Apr 02, 2004 | 48.54 | 48.54 | 48.34 | 48.54 | 4,160 | +0.85(+1.78%) |
Apr 01, 2004 | 47.54 | 47.69 | 47.50 | 47.69 | 3,503 | +0.37(+0.79%) |
Mar 31, 2004 | 47.17 | 47.32 | 46.80 | 47.32 | 4,379 | +0.31(+0.66%) |
Mar 30, 2004 | 47.00 | 47.10 | 46.82 | 47.01 | 9,852 | -0.04(-0.08%) |
Mar 29, 2004 | 46.83 | 47.35 | 46.83 | 47.04 | 4,816 | +0.58(+1.26%) |
Mar 26, 2004 | 46.30 | 46.59 | 46.30 | 46.46 | 3,174 | +0.08(+0.18%) |
Mar 25, 2004 | 45.78 | 46.38 | 45.78 | 46.38 | 5,692 | +1.16(+2.57%) |
Mar 24, 2004 | 45.34 | 45.38 | 45.22 | 45.22 | 4,598 | -0.09(-0.20%) |
Mar 23, 2004 | 45.49 | 45.52 | 45.11 | 45.31 | 29,996 | +0.25(+0.55%) |
Mar 22, 2004 | 45.36 | 45.36 | 44.90 | 45.06 | 7,991 | -0.55(-1.20%) |
Mar 19, 2004 | 45.85 | 46.09 | 45.61 | 45.61 | 11,166 | -0.55(-1.19%) |
Mar 18, 2004 | 46.41 | 46.41 | 45.95 | 46.16 | 1,970 | -0.48(-1.04%) |
Mar 17, 2004 | 46.42 | 46.69 | 46.42 | 46.64 | 31,200 | +0.92(+2.02%) |
Mar 16, 2004 | 45.90 | 45.90 | 45.38 | 45.72 | 45,870 | -0.18(-0.40%) |
Mar 15, 2004 | 46.26 | 46.27 | 45.74 | 45.90 | 4,050 | -0.51(-1.10%) |
Mar 12, 2004 | 46.47 | 46.49 | 46.30 | 46.41 | 56,599 | -0.05(-0.12%) |
Mar 11, 2004 | 45.59 | 46.47 | 45.58 | 46.47 | 65,467 | +0.10(+0.22%) |
Mar 10, 2004 | 46.37 | 46.37 | 46.37 | 46.37 | 109 | +0.01(+0.02%) |
Mar 09, 2004 | 46.49 | 46.55 | 46.36 | 46.36 | 8,210 | -0.50(-1.07%) |
Mar 08, 2004 | 46.95 | 47.06 | 46.86 | 46.86 | 1,313 | -0.36(-0.75%) |
Mar 05, 2004 | 47.17 | 47.22 | 47.10 | 47.22 | 1,094 | +0.26(+0.56%) |
Mar 04, 2004 | 46.90 | 46.97 | 46.76 | 46.95 | 113,527 | -0.29(-0.62%) |
Mar 03, 2004 | 47.12 | 47.24 | 46.87 | 47.24 | 4,488 | -0.15(-0.31%) |
Mar 02, 2004 | 47.61 | 47.68 | 47.25 | 47.39 | 4,707 | -0.20(-0.42%) |
Mar 01, 2004 | 47.13 | 47.59 | 47.13 | 47.59 | 875 | -0.04(-0.08%) |
Feb 27, 2004 | 47.05 | 47.63 | 46.98 | 47.63 | 83,968 | +0.44(+0.93%) |
Feb 26, 2004 | 46.69 | 47.19 | 46.68 | 47.19 | 4,707 | +0.44(+0.94%) |
Feb 25, 2004 | 46.81 | 46.81 | 46.59 | 46.75 | 2,080 | +0.11(+0.23%) |
Feb 24, 2004 | 46.42 | 46.69 | 46.42 | 46.64 | 38,426 | +0.07(+0.16%) |
Feb 23, 2004 | 47.13 | 47.13 | 46.57 | 46.57 | 3,284 | -0.59(-1.26%) |
Feb 20, 2004 | 47.17 | 47.17 | 47.06 | 47.16 | 1,313 | -0.22(-0.46%) |
Feb 19, 2004 | 47.69 | 47.77 | 47.36 | 47.38 | 6,240 | +0.02(+0.04%) |
Feb 18, 2004 | 47.32 | 47.36 | 47.32 | 47.36 | 6,568 | -0.32(-0.67%) |
Feb 17, 2004 | 47.54 | 47.75 | 47.27 | 47.68 | 6,021 | +0.00(+0.00%) |
Feb 13, 2004 | 47.68 | 47.68 | 47.68 | 47.68 | 109 | -0.37(-0.76%) |
Feb 12, 2004 | 47.78 | 48.24 | 47.78 | 48.05 | 22,661 | +0.17(+0.36%) |
Feb 11, 2004 | 47.59 | 47.87 | 47.59 | 47.87 | 1,970 | +0.27(+0.58%) |
Feb 10, 2004 | 47.21 | 47.60 | 47.05 | 47.60 | 2,299 | +0.34(+0.71%) |
Feb 09, 2004 | 47.34 | 47.47 | 47.26 | 47.26 | 68,313 | +0.13(+0.27%) |
Feb 06, 2004 | 46.48 | 47.13 | 46.43 | 47.13 | 29,668 | +0.89(+1.92%) |
Feb 05, 2004 | 46.34 | 46.34 | 46.22 | 46.25 | 766 | +0.27(+0.60%) |
Feb 04, 2004 | 46.28 | 46.40 | 45.97 | 45.97 | 59,008 | -0.63(-1.35%) |
Feb 03, 2004 | 46.49 | 46.86 | 46.49 | 46.60 | 119,329 | -0.27(-0.58%) |
Feb 02, 2004 | 47.13 | 47.18 | 46.75 | 46.88 | 8,101 | -0.27(-0.58%) |
Jan 30, 2004 | 47.18 | 47.29 | 47.07 | 47.15 | 25,836 | -1.43(-2.93%) |
Jan 29, 2004 | 48.26 | 48.58 | 48.13 | 48.58 | 15,217 | +0.05(+0.09%) |
Jan 28, 2004 | 49.45 | 49.45 | 48.53 | 48.53 | 45,870 | -1.04(-2.10%) |
Jan 27, 2004 | 49.99 | 49.99 | 49.42 | 49.57 | 44,338 | -0.30(-0.60%) |
Jan 26, 2004 | 49.95 | 49.95 | 49.64 | 49.87 | 3,503 | -0.26(-0.51%) |
Jan 23, 2004 | 50.22 | 50.35 | 50.09 | 50.13 | 1,970 | -0.21(-0.42%) |
Jan 22, 2004 | 50.00 | 50.43 | 50.00 | 50.34 | 42,367 | +0.55(+1.10%) |
Jan 21, 2004 | 49.06 | 49.88 | 49.06 | 49.79 | 2,517 | +0.70(+1.43%) |
Jan 20, 2004 | 49.35 | 49.35 | 49.09 | 49.09 | 1,970 | -0.47(-0.94%) |
Jan 16, 2004 | 49.45 | 49.58 | 49.45 | 49.55 | 3,612 | +0.27(+0.56%) |
Jan 15, 2004 | 49.45 | 49.45 | 49.09 | 49.28 | 9,743 | -0.24(-0.48%) |
Jan 14, 2004 | 49.40 | 49.57 | 49.31 | 49.52 | 5,583 | +0.30(+0.61%) |
Jan 13, 2004 | 49.29 | 49.29 | 49.01 | 49.22 | 3,503 | -0.05(-0.11%) |
Jan 12, 2004 | 49.10 | 49.31 | 48.99 | 49.27 | 2,627 | +0.12(+0.24%) |
Jan 09, 2004 | 49.01 | 49.15 | 49.01 | 49.15 | 7,006 | -0.16(-0.33%) |
Jan 08, 2004 | 49.45 | 49.48 | 49.32 | 49.32 | 5,473 | -0.09(-0.18%) |
Jan 07, 2004 | 49.08 | 49.41 | 49.08 | 49.41 | 5,145 | -0.19(-0.39%) |
Jan 06, 2004 | 49.36 | 49.67 | 49.33 | 49.60 | 57,803 | +0.16(+0.31%) |
Jan 05, 2004 | 49.46 | 49.46 | 49.23 | 49.44 | 3,831 | -0.14(-0.28%) |
Jan 02, 2004 | 49.33 | 49.58 | 49.33 | 49.58 | 2,517 | +0.42(+0.85%) |
Dec 31, 2003 | 49.04 | 49.16 | 49.04 | 49.16 | 1,204 | -0.12(-0.24%) |
Dec 30, 2003 | 49.36 | 49.36 | 49.28 | 49.28 | 1,532 | -0.05(-0.09%) |
Dec 29, 2003 | 49.27 | 49.33 | 49.13 | 49.33 | 4,050 | +0.30(+0.61%) |
Dec 26, 2003 | 49.11 | 49.11 | 48.91 | 49.02 | 60,102 | +0.16(+0.32%) |
Dec 24, 2003 | 48.88 | 48.88 | 48.87 | 48.87 | 547 | -0.05(-0.11%) |
Dec 23, 2003 | 48.96 | 49.01 | 48.92 | 48.92 | 5,035 | -0.11(-0.22%) |
Dec 22, 2003 | 48.59 | 49.03 | 48.90 | 49.03 | 74,772 | +0.44(+0.90%) |
Dec 19, 2003 | 48.61 | 48.63 | 48.59 | 48.59 | 4,160 | +0.11(+0.23%) |
Dec 18, 2003 | 48.49 | 48.49 | 48.49 | 48.49 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 47.85 | 48.49 | 47.85 | 48.49 | 111,666 | +0.30(+0.63%) |
Dec 16, 2003 | 48.17 | 48.18 | 48.17 | 48.18 | 547 | -0.89(-1.81%) |
Dec 15, 2003 | 49.07 | 49.07 | 49.07 | 49.07 | 3,174 | +0.46(+0.94%) |
Dec 12, 2003 | 48.64 | 48.70 | 48.61 | 48.61 | 17,625 | -0.24(-0.49%) |
Dec 11, 2003 | 48.21 | 48.91 | 48.21 | 48.85 | 21,895 | +0.99(+2.06%) |
Dec 10, 2003 | 47.91 | 47.98 | 47.67 | 47.86 | 331,276 | -0.33(-0.68%) |
Dec 09, 2003 | 48.18 | 48.41 | 48.18 | 48.19 | 656 | +0.11(+0.23%) |
Dec 08, 2003 | 47.97 | 48.08 | 47.88 | 48.08 | 11,604 | -0.08(-0.17%) |
Dec 05, 2003 | 48.28 | 48.28 | 48.05 | 48.17 | 2,736 | +0.07(+0.15%) |
Dec 04, 2003 | 48.33 | 48.33 | 47.91 | 48.09 | 38,754 | -0.32(-0.66%) |
Dec 03, 2003 | 48.41 | 48.41 | 48.41 | 48.41 | 9,852 | -0.12(-0.24%) |
Dec 02, 2003 | 48.60 | 48.62 | 48.53 | 48.53 | 55,504 | +0.46(+0.95%) |
Dec 01, 2003 | 48.07 | 48.07 | 48.07 | 48.07 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 48.05 | 48.08 | 48.05 | 48.07 | 31,200 | +0.21(+0.44%) |
Nov 26, 2003 | 47.81 | 47.86 | 47.81 | 47.86 | 4,379 | -0.15(-0.30%) |
Nov 25, 2003 | 47.93 | 48.01 | 47.93 | 48.01 | 547 | +1.33(+2.86%) |
Nov 24, 2003 | 46.68 | 46.68 | 46.68 | 46.68 | 0 | +0.00(+0.00%) |
Nov 21, 2003 | 47.01 | 46.68 | 46.68 | 46.68 | 437 | -0.33(-0.70%) |
Nov 20, 2003 | 47.01 | 46.95 | 46.75 | 47.01 | 30,981 | -0.45(-0.94%) |
Nov 19, 2003 | 47.45 | 47.45 | 47.45 | 47.45 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 47.66 | 47.79 | 47.45 | 47.45 | 11,057 | -0.50(-1.05%) |
Nov 17, 2003 | 47.96 | 47.96 | 47.96 | 47.96 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 48.48 | 48.64 | 47.96 | 47.96 | 18,063 | -0.34(-0.70%) |
Nov 13, 2003 | 48.29 | 48.29 | 48.29 | 48.29 | 0 | +0.12(+0.25%) |
Nov 12, 2003 | 48.14 | 48.17 | 48.14 | 48.17 | 22,442 | +0.03(+0.06%) |
Nov 11, 2003 | 48.28 | 48.28 | 48.15 | 48.15 | 875 | -0.39(-0.81%) |
Nov 10, 2003 | 49.06 | 49.06 | 48.53 | 48.54 | 67,656 | -0.61(-1.25%) |
Nov 07, 2003 | 49.23 | 49.23 | 49.14 | 49.15 | 2,408 | +0.15(+0.30%) |
Nov 06, 2003 | 48.28 | 49.01 | 48.28 | 49.01 | 547 | +0.79(+1.65%) |
Nov 05, 2003 | 48.39 | 48.21 | 48.06 | 48.21 | 7,663 | -0.18(-0.38%) |
Nov 04, 2003 | 48.39 | 48.39 | 48.39 | 48.39 | 1,642 | +0.25(+0.51%) |
Nov 03, 2003 | 48.15 | 48.15 | 48.15 | 48.15 | 109 | +0.19(+0.40%) |
Oct 31, 2003 | 47.96 | 47.96 | 47.96 | 47.96 | 66,561 | +0.62(+1.31%) |
Oct 30, 2003 | 47.33 | 47.33 | 47.33 | 47.33 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 47.43 | 47.43 | 47.33 | 47.33 | 1,532 | +0.77(+1.65%) |
Oct 28, 2003 | 46.57 | 46.57 | 46.57 | 46.57 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 46.59 | 46.64 | 46.57 | 46.57 | 437 | +0.46(+0.99%) |
Oct 24, 2003 | 46.16 | 46.16 | 46.11 | 46.11 | 985 | -0.26(-0.55%) |
Oct 23, 2003 | 46.13 | 46.37 | 46.13 | 46.37 | 2,080 | +0.05(+0.12%) |
Oct 22, 2003 | 46.56 | 46.56 | 46.31 | 46.31 | 1,094 | -0.73(-1.55%) |
Oct 21, 2003 | 46.77 | 47.04 | 46.77 | 47.04 | 1,532 | +0.32(+0.68%) |
Oct 20, 2003 | 46.72 | 46.72 | 46.72 | 46.72 | 437 | -0.54(-1.14%) |
Oct 17, 2003 | 47.26 | 47.26 | 47.26 | 47.26 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 47.26 | 47.26 | 47.26 | 47.26 | 547 | -0.10(-0.21%) |
Oct 15, 2003 | 47.36 | 47.36 | 47.36 | 47.36 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 47.36 | 47.36 | 47.36 | 47.36 | 8,101 | +0.14(+0.29%) |
Oct 13, 2003 | 47.22 | 47.22 | 47.22 | 47.22 | 109 | +0.86(+1.85%) |