Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 55.69 | 56.34 | 55.52 | 55.90 | 91,574 | -0.95(-1.67%) |
Apr 29, 2004 | 57.09 | 57.60 | 56.81 | 56.84 | 133,252 | -0.33(-0.57%) |
Apr 28, 2004 | 58.25 | 58.25 | 56.84 | 57.17 | 129,730 | -1.17(-2.00%) |
Apr 27, 2004 | 58.27 | 58.83 | 58.26 | 58.34 | 149,541 | +0.31(+0.54%) |
Apr 26, 2004 | 58.47 | 58.55 | 57.97 | 58.02 | 126,648 | +0.03(+0.06%) |
Apr 23, 2004 | 58.06 | 58.14 | 57.57 | 57.99 | 67,946 | +0.24(+0.41%) |
Apr 22, 2004 | 56.82 | 57.89 | 56.74 | 57.75 | 129,143 | +0.84(+1.47%) |
Apr 21, 2004 | 56.66 | 57.36 | 56.41 | 56.91 | 120,484 | -0.25(-0.44%) |
Apr 20, 2004 | 58.09 | 58.27 | 57.13 | 57.16 | 50,776 | -1.07(-1.84%) |
Apr 19, 2004 | 57.89 | 58.33 | 57.65 | 58.23 | 140,149 | +0.11(+0.19%) |
Apr 16, 2004 | 58.21 | 58.85 | 58.02 | 58.12 | 274,429 | +0.56(+0.97%) |
Apr 15, 2004 | 57.82 | 57.97 | 57.10 | 57.57 | 89,372 | -0.17(-0.29%) |
Apr 14, 2004 | 57.10 | 58.11 | 57.10 | 57.74 | 284,115 | -0.42(-0.71%) |
Apr 13, 2004 | 59.25 | 59.25 | 58.02 | 58.15 | 164,804 | -1.12(-1.90%) |
Apr 12, 2004 | 58.97 | 59.28 | 58.85 | 59.28 | 51,217 | +0.14(+0.23%) |
Apr 08, 2004 | 59.64 | 59.66 | 58.96 | 59.14 | 121,365 | -0.40(-0.66%) |
Apr 07, 2004 | 59.55 | 59.58 | 58.84 | 59.54 | 260,340 | +0.52(+0.88%) |
Apr 06, 2004 | 58.87 | 59.11 | 58.51 | 59.02 | 203,694 | +0.21(+0.36%) |
Apr 05, 2004 | 58.23 | 58.81 | 58.19 | 58.81 | 145,139 | +0.06(+0.10%) |
Apr 02, 2004 | 58.74 | 58.77 | 58.30 | 58.74 | 422,210 | +0.51(+0.88%) |
Apr 01, 2004 | 57.91 | 58.62 | 57.81 | 58.23 | 292,920 | +1.35(+2.37%) |
Mar 31, 2004 | 56.62 | 56.99 | 56.46 | 56.88 | 94,656 | +0.67(+1.20%) |
Mar 30, 2004 | 56.03 | 56.38 | 55.81 | 56.21 | 53,271 | -0.01(-0.02%) |
Mar 29, 2004 | 56.03 | 56.42 | 55.98 | 56.22 | 67,946 | +0.82(+1.49%) |
Mar 26, 2004 | 55.36 | 55.57 | 55.04 | 55.40 | 68,093 | -0.20(-0.37%) |
Mar 25, 2004 | 55.04 | 55.88 | 54.90 | 55.60 | 172,582 | +1.27(+2.35%) |
Mar 24, 2004 | 54.77 | 54.85 | 54.03 | 54.33 | 195,622 | -1.41(-2.53%) |
Mar 23, 2004 | 56.08 | 56.15 | 55.35 | 55.74 | 131,491 | +0.10(+0.18%) |
Mar 22, 2004 | 56.00 | 56.18 | 55.54 | 55.64 | 166,418 | -0.89(-1.58%) |
Mar 19, 2004 | 57.25 | 57.38 | 56.36 | 56.53 | 206,335 | -1.64(-2.81%) |
Mar 18, 2004 | 57.76 | 58.38 | 57.39 | 58.17 | 144,845 | -0.47(-0.80%) |
Mar 17, 2004 | 58.12 | 58.74 | 57.92 | 58.64 | 126,208 | +0.65(+1.12%) |
Mar 16, 2004 | 58.88 | 58.98 | 57.31 | 57.99 | 251,095 | +0.85(+1.49%) |
Mar 15, 2004 | 57.78 | 57.93 | 56.74 | 57.14 | 259,460 | -1.33(-2.27%) |
Mar 12, 2004 | 57.85 | 58.53 | 57.38 | 58.47 | 199,731 | +0.54(+0.93%) |
Mar 11, 2004 | 58.42 | 58.81 | 57.85 | 57.93 | 225,120 | -1.36(-2.30%) |
Mar 10, 2004 | 60.25 | 60.25 | 59.28 | 59.29 | 201,199 | -1.44(-2.38%) |
Mar 09, 2004 | 61.31 | 61.65 | 60.38 | 60.73 | 405,480 | -1.87(-2.98%) |
Mar 08, 2004 | 62.90 | 62.99 | 62.53 | 62.60 | 244,931 | -1.11(-1.74%) |
Mar 05, 2004 | 62.21 | 64.02 | 62.16 | 63.71 | 836,936 | +0.17(+0.27%) |
Mar 04, 2004 | 60.69 | 64.73 | 60.60 | 63.54 | 2,928,469 | +3.80(+6.35%) |
Mar 03, 2004 | 58.79 | 59.86 | 58.63 | 59.75 | 262,248 | +0.80(+1.36%) |
Mar 02, 2004 | 59.64 | 59.69 | 58.75 | 58.94 | 123,713 | -1.10(-1.84%) |
Mar 01, 2004 | 59.90 | 60.20 | 59.40 | 60.05 | 58,554 | +1.09(+1.85%) |
Feb 27, 2004 | 58.74 | 59.04 | 58.50 | 58.96 | 112,853 | -0.30(-0.51%) |
Feb 26, 2004 | 58.77 | 59.29 | 58.51 | 59.26 | 225,266 | -0.07(-0.13%) |
Feb 25, 2004 | 59.57 | 59.77 | 58.92 | 59.33 | 102,874 | -0.76(-1.27%) |
Feb 24, 2004 | 59.39 | 60.27 | 59.20 | 60.09 | 112,266 | -0.28(-0.46%) |
Feb 23, 2004 | 60.99 | 61.03 | 60.15 | 60.37 | 94,069 | -0.34(-0.56%) |
Feb 20, 2004 | 61.51 | 61.63 | 60.00 | 60.71 | 353,676 | +0.96(+1.61%) |
Feb 19, 2004 | 59.69 | 60.05 | 59.61 | 59.75 | 150,275 | +1.17(+2.00%) |
Feb 18, 2004 | 59.32 | 59.37 | 58.42 | 58.58 | 118,870 | -0.27(-0.45%) |
Feb 17, 2004 | 58.70 | 58.94 | 58.43 | 58.85 | 99,939 | +0.50(+0.86%) |
Feb 13, 2004 | 59.42 | 59.55 | 58.17 | 58.34 | 79,980 | -0.80(-1.35%) |
Feb 12, 2004 | 59.30 | 59.45 | 58.94 | 59.14 | 135,747 | +0.07(+0.12%) |
Feb 11, 2004 | 57.78 | 59.28 | 57.70 | 59.07 | 173,903 | +0.79(+1.36%) |
Feb 10, 2004 | 57.87 | 58.35 | 57.74 | 58.28 | 78,953 | +0.15(+0.26%) |
Feb 09, 2004 | 58.50 | 58.53 | 57.98 | 58.13 | 139,269 | +0.35(+0.60%) |
Feb 06, 2004 | 57.42 | 57.97 | 57.23 | 57.78 | 200,758 | +3.13(+5.74%) |
Feb 05, 2004 | 55.09 | 55.45 | 54.53 | 54.65 | 122,832 | +1.31(+2.45%) |
Feb 04, 2004 | 53.87 | 54.10 | 53.25 | 53.34 | 64,571 | -0.55(-1.02%) |
Feb 03, 2004 | 53.67 | 54.02 | 53.49 | 53.89 | 53,271 | +0.21(+0.39%) |