Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 31.33 | 32.50 | 29.25 | 29.90 | 241,700 | -2.34(-7.26%) |
Apr 29, 2004 | 34.97 | 37.70 | 24.96 | 32.24 | 1,069,100 | -6.63(-17.06%) |
Apr 28, 2004 | 43.03 | 43.03 | 38.22 | 38.87 | 173,400 | -4.29(-9.94%) |
Apr 27, 2004 | 43.42 | 44.07 | 42.25 | 43.16 | 38,500 | +0.52(+1.22%) |
Apr 26, 2004 | 43.16 | 46.41 | 41.86 | 42.64 | 126,500 | +0.39(+0.92%) |
Apr 23, 2004 | 43.68 | 44.20 | 42.25 | 42.25 | 80,100 | -1.56(-3.56%) |
Apr 22, 2004 | 43.55 | 44.20 | 42.25 | 43.81 | 110,500 | -0.39(-0.88%) |
Apr 21, 2004 | 43.68 | 45.24 | 43.16 | 44.20 | 47,900 | +0.00(+0.00%) |
Apr 20, 2004 | 47.06 | 47.45 | 43.16 | 44.20 | 116,300 | -1.30(-2.86%) |
Apr 19, 2004 | 45.50 | 46.80 | 42.90 | 45.50 | 66,700 | +1.04(+2.34%) |
Apr 16, 2004 | 47.84 | 47.84 | 44.33 | 44.46 | 45,800 | -2.34(-5.00%) |
Apr 15, 2004 | 45.50 | 47.71 | 44.20 | 46.80 | 133,300 | +2.08(+4.65%) |
Apr 14, 2004 | 46.54 | 49.79 | 43.29 | 44.72 | 142,100 | -2.86(-6.01%) |
Apr 13, 2004 | 53.17 | 53.95 | 46.54 | 47.58 | 145,400 | -4.55(-8.73%) |
Apr 12, 2004 | 50.83 | 53.04 | 50.44 | 52.13 | 96,500 | +1.04(+2.04%) |
Apr 08, 2004 | 50.96 | 53.04 | 49.53 | 51.09 | 90,300 | +0.52(+1.03%) |
Apr 07, 2004 | 51.61 | 52.52 | 49.53 | 50.57 | 78,300 | -1.95(-3.71%) |
Apr 06, 2004 | 51.48 | 53.30 | 50.83 | 52.52 | 74,400 | -1.43(-2.65%) |
Apr 05, 2004 | 53.43 | 54.60 | 50.70 | 53.95 | 107,200 | -0.65(-1.19%) |
Apr 02, 2004 | 52.26 | 54.60 | 52.26 | 54.60 | 124,100 | +2.47(+4.74%) |
Apr 01, 2004 | 50.83 | 52.91 | 50.83 | 52.13 | 61,700 | +0.39(+0.75%) |
Mar 31, 2004 | 54.66 | 55.25 | 50.57 | 51.74 | 148,700 | -3.38(-6.13%) |
Mar 30, 2004 | 52.78 | 55.51 | 52.65 | 55.12 | 373,600 | +2.60(+4.95%) |
Mar 29, 2004 | 50.18 | 53.30 | 48.88 | 52.52 | 496,800 | +3.77(+7.73%) |
Mar 26, 2004 | 45.24 | 50.05 | 44.20 | 48.75 | 210,400 | +3.77(+8.38%) |
Mar 25, 2004 | 44.07 | 45.37 | 43.03 | 44.98 | 119,200 | +2.60(+6.13%) |
Mar 24, 2004 | 42.58 | 44.07 | 42.12 | 42.38 | 49,300 | +0.39(+0.93%) |
Mar 23, 2004 | 44.98 | 45.11 | 41.86 | 41.99 | 150,500 | -0.13(-0.31%) |
Mar 22, 2004 | 43.29 | 45.11 | 41.47 | 42.12 | 219,600 | -4.03(-8.73%) |
Mar 19, 2004 | 47.06 | 47.06 | 44.72 | 46.15 | 37,800 | -0.52(-1.11%) |
Mar 18, 2004 | 47.32 | 47.32 | 44.85 | 46.67 | 84,500 | +0.52(+1.13%) |
Mar 17, 2004 | 46.15 | 48.10 | 45.11 | 46.15 | 207,800 | +0.91(+2.01%) |
Mar 16, 2004 | 49.40 | 51.74 | 43.55 | 45.24 | 371,900 | -4.03(-8.18%) |
Mar 15, 2004 | 52.13 | 52.65 | 48.10 | 49.27 | 159,200 | -3.38(-6.42%) |
Mar 12, 2004 | 50.18 | 52.78 | 48.75 | 52.65 | 153,800 | +3.77(+7.71%) |
Mar 11, 2004 | 53.04 | 53.30 | 48.75 | 48.88 | 297,900 | -3.64(-6.93%) |
Mar 10, 2004 | 53.95 | 53.95 | 52.13 | 52.52 | 127,000 | -2.21(-4.04%) |
Mar 09, 2004 | 56.55 | 57.20 | 53.17 | 54.73 | 155,100 | -1.04(-1.86%) |
Mar 08, 2004 | 54.99 | 58.37 | 54.99 | 55.77 | 215,600 | +0.65(+1.18%) |
Mar 05, 2004 | 56.03 | 56.42 | 52.65 | 55.12 | 147,700 | -0.26(-0.47%) |
Mar 04, 2004 | 53.30 | 55.90 | 52.65 | 55.38 | 284,300 | +3.25(+6.23%) |
Mar 03, 2004 | 54.34 | 54.34 | 50.70 | 52.13 | 183,900 | -1.30(-2.43%) |
Mar 02, 2004 | 54.08 | 55.51 | 52.65 | 53.43 | 142,500 | -1.43(-2.61%) |
Mar 01, 2004 | 56.55 | 56.55 | 53.56 | 54.86 | 101,500 | -1.04(-1.86%) |
Feb 27, 2004 | 58.50 | 60.32 | 54.21 | 55.90 | 209,000 | -2.08(-3.59%) |
Feb 26, 2004 | 56.55 | 58.76 | 53.95 | 57.98 | 223,600 | +2.08(+3.72%) |
Feb 25, 2004 | 53.95 | 56.29 | 53.95 | 55.90 | 44,100 | +1.56(+2.87%) |
Feb 24, 2004 | 55.90 | 56.55 | 52.65 | 54.34 | 164,200 | -1.30(-2.34%) |
Feb 23, 2004 | 61.10 | 62.40 | 54.34 | 55.64 | 176,100 | -5.46(-8.94%) |
Feb 20, 2004 | 59.80 | 61.75 | 58.76 | 61.10 | 164,600 | +2.60(+4.44%) |
Feb 19, 2004 | 60.71 | 61.62 | 58.37 | 58.50 | 195,900 | -3.12(-5.06%) |
Feb 18, 2004 | 64.35 | 64.35 | 57.20 | 61.62 | 475,700 | -0.52(-0.84%) |
Feb 17, 2004 | 63.70 | 66.95 | 61.75 | 62.14 | 154,200 | -1.56(-2.45%) |
Feb 13, 2004 | 70.85 | 71.37 | 63.69 | 63.70 | 186,600 | -4.29(-6.31%) |
Feb 12, 2004 | 66.30 | 74.75 | 65.91 | 67.99 | 346,800 | +1.04(+1.55%) |
Feb 11, 2004 | 68.38 | 70.20 | 65.52 | 66.95 | 98,300 | -1.04(-1.53%) |
Feb 10, 2004 | 66.69 | 70.07 | 65.13 | 67.99 | 188,500 | +1.69(+2.55%) |
Feb 09, 2004 | 62.92 | 68.25 | 62.40 | 66.30 | 217,500 | +4.42(+7.14%) |
Feb 06, 2004 | 59.80 | 63.31 | 58.76 | 61.88 | 113,900 | +2.73(+4.62%) |
Feb 05, 2004 | 57.46 | 61.62 | 57.46 | 59.15 | 140,000 | +0.13(+0.22%) |
Feb 04, 2004 | 60.58 | 62.27 | 57.20 | 59.02 | 348,000 | -4.16(-6.58%) |
Feb 03, 2004 | 63.96 | 66.30 | 61.23 | 63.18 | 130,800 | -2.08(-3.19%) |