Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 46.48 | 46.97 | 45.92 | 46.78 | 551,919 | +0.59(+1.28%) |
Apr 29, 2004 | 46.67 | 47.05 | 45.93 | 46.19 | 459,932 | -0.55(-1.18%) |
Apr 28, 2004 | 47.18 | 47.18 | 46.74 | 46.75 | 351,745 | -0.43(-0.91%) |
Apr 27, 2004 | 47.34 | 47.84 | 47.01 | 47.18 | 377,556 | -0.07(-0.14%) |
Apr 26, 2004 | 47.23 | 47.58 | 47.02 | 47.24 | 547,251 | -0.06(-0.12%) |
Apr 23, 2004 | 47.16 | 47.58 | 46.36 | 47.30 | 602,854 | +0.40(+0.85%) |
Apr 22, 2004 | 45.67 | 47.32 | 45.57 | 46.90 | 694,841 | +1.38(+3.02%) |
Apr 21, 2004 | 45.38 | 45.71 | 44.79 | 45.52 | 457,873 | +0.39(+0.87%) |
Apr 20, 2004 | 46.21 | 46.95 | 45.13 | 45.13 | 884,031 | -1.01(-2.19%) |
Apr 19, 2004 | 46.14 | 46.34 | 45.89 | 46.14 | 231,476 | -0.04(-0.08%) |
Apr 16, 2004 | 46.03 | 46.50 | 45.81 | 46.18 | 428,217 | +0.47(+1.04%) |
Apr 15, 2004 | 45.82 | 46.06 | 45.29 | 45.71 | 377,831 | +0.03(+0.06%) |
Apr 14, 2004 | 44.89 | 46.19 | 44.88 | 45.68 | 609,719 | +0.60(+1.34%) |
Apr 13, 2004 | 45.41 | 45.45 | 45.00 | 45.07 | 411,193 | -0.20(-0.45%) |
Apr 12, 2004 | 45.16 | 45.35 | 45.14 | 45.28 | 389,226 | +0.39(+0.88%) |
Apr 08, 2004 | 45.73 | 46.11 | 44.65 | 44.88 | 517,870 | -0.60(-1.31%) |
Apr 07, 2004 | 46.00 | 46.14 | 45.01 | 45.48 | 588,164 | -0.40(-0.87%) |
Apr 06, 2004 | 46.27 | 46.27 | 45.51 | 45.88 | 412,154 | -0.39(-0.85%) |
Apr 05, 2004 | 46.08 | 46.43 | 45.74 | 46.27 | 328,817 | +0.23(+0.49%) |
Apr 02, 2004 | 46.11 | 46.20 | 45.82 | 46.05 | 489,862 | +0.13(+0.29%) |
Apr 01, 2004 | 45.31 | 46.18 | 45.13 | 45.92 | 617,270 | +0.60(+1.33%) |
Mar 31, 2004 | 45.12 | 45.38 | 44.92 | 45.31 | 391,423 | +0.09(+0.21%) |
Mar 30, 2004 | 44.90 | 45.36 | 44.79 | 45.22 | 404,740 | +0.17(+0.37%) |
Mar 29, 2004 | 44.77 | 45.57 | 44.77 | 45.05 | 500,571 | +0.34(+0.77%) |
Mar 26, 2004 | 44.90 | 45.09 | 44.61 | 44.71 | 476,819 | -0.27(-0.60%) |
Mar 25, 2004 | 44.52 | 45.14 | 44.43 | 44.98 | 553,841 | +0.46(+1.03%) |
Mar 24, 2004 | 44.61 | 45.00 | 44.30 | 44.52 | 675,345 | -0.19(-0.42%) |
Mar 23, 2004 | 44.70 | 45.16 | 44.48 | 44.71 | 623,311 | +0.06(+0.13%) |
Mar 22, 2004 | 45.17 | 45.17 | 44.43 | 44.65 | 431,375 | -0.52(-1.15%) |
Mar 19, 2004 | 45.39 | 45.77 | 45.10 | 45.17 | 605,875 | -0.15(-0.32%) |
Mar 18, 2004 | 44.47 | 45.45 | 44.42 | 45.31 | 1,177,152 | +0.95(+2.15%) |
Mar 17, 2004 | 44.15 | 44.72 | 44.03 | 44.36 | 1,387,486 | +0.15(+0.35%) |
Mar 16, 2004 | 44.50 | 45.04 | 43.77 | 44.20 | 921,238 | -0.04(-0.08%) |
Mar 15, 2004 | 44.47 | 44.58 | 44.07 | 44.24 | 607,248 | -0.42(-0.93%) |
Mar 12, 2004 | 44.26 | 44.87 | 44.22 | 44.66 | 495,491 | +0.41(+0.92%) |
Mar 11, 2004 | 44.41 | 45.30 | 44.12 | 44.25 | 609,994 | -0.18(-0.41%) |
Mar 10, 2004 | 44.90 | 45.07 | 44.42 | 44.43 | 669,716 | -0.36(-0.81%) |
Mar 09, 2004 | 45.65 | 45.67 | 44.55 | 44.79 | 684,681 | -0.89(-1.95%) |
Mar 08, 2004 | 46.11 | 46.37 | 45.68 | 45.68 | 394,306 | -0.57(-1.23%) |
Mar 05, 2004 | 46.27 | 46.82 | 46.03 | 46.25 | 476,545 | -0.01(-0.02%) |
Mar 04, 2004 | 46.30 | 46.45 | 45.90 | 46.26 | 383,872 | -0.04(-0.08%) |
Mar 03, 2004 | 46.65 | 46.65 | 46.02 | 46.30 | 691,546 | -0.68(-1.46%) |
Mar 02, 2004 | 46.46 | 47.31 | 46.39 | 46.98 | 1,177,564 | +0.48(+1.03%) |
Mar 01, 2004 | 46.08 | 46.58 | 45.97 | 46.50 | 601,619 | +0.34(+0.74%) |
Feb 27, 2004 | 45.96 | 46.36 | 45.79 | 46.16 | 562,902 | +0.20(+0.43%) |
Feb 26, 2004 | 45.28 | 46.32 | 45.28 | 45.96 | 788,475 | +0.68(+1.51%) |
Feb 25, 2004 | 45.39 | 45.39 | 44.83 | 45.28 | 475,721 | -0.01(-0.02%) |
Feb 24, 2004 | 45.14 | 45.94 | 44.78 | 45.28 | 663,264 | +0.15(+0.32%) |
Feb 23, 2004 | 44.83 | 45.22 | 44.74 | 45.14 | 497,688 | +0.24(+0.54%) |
Feb 20, 2004 | 44.96 | 45.38 | 44.60 | 44.90 | 428,355 | +0.12(+0.26%) |
Feb 19, 2004 | 44.76 | 45.85 | 44.67 | 44.78 | 764,449 | +0.31(+0.70%) |
Feb 18, 2004 | 44.32 | 45.12 | 44.15 | 44.47 | 331,700 | +0.18(+0.41%) |
Feb 17, 2004 | 44.21 | 44.47 | 43.95 | 44.28 | 510,044 | +0.13(+0.30%) |
Feb 13, 2004 | 44.27 | 44.74 | 43.99 | 44.15 | 432,336 | -0.13(-0.30%) |
Feb 12, 2004 | 44.36 | 44.61 | 44.11 | 44.28 | 422,588 | -0.33(-0.73%) |
Feb 11, 2004 | 44.58 | 44.93 | 44.14 | 44.61 | 1,194,726 | -0.45(-1.00%) |
Feb 10, 2004 | 45.11 | 45.40 | 44.74 | 45.06 | 553,292 | +0.04(+0.08%) |
Feb 09, 2004 | 45.10 | 45.28 | 44.92 | 45.03 | 608,346 | -0.25(-0.56%) |
Feb 06, 2004 | 45.82 | 46.00 | 45.10 | 45.28 | 750,170 | -0.68(-1.49%) |
Feb 05, 2004 | 45.75 | 46.38 | 45.71 | 45.97 | 792,457 | +0.40(+0.88%) |
Feb 04, 2004 | 45.41 | 46.05 | 45.13 | 45.57 | 1,208,593 | +0.15(+0.34%) |
Feb 03, 2004 | 44.28 | 45.41 | 44.28 | 45.41 | 979,038 | +0.91(+2.05%) |