Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 43.18 | 43.69 | 42.75 | 43.04 | 848,902 | -0.13(-0.30%) |
Apr 29, 2004 | 44.18 | 44.28 | 42.64 | 43.17 | 1,326,400 | -1.18(-2.65%) |
Apr 28, 2004 | 44.52 | 45.02 | 44.25 | 44.35 | 883,607 | -0.50(-1.11%) |
Apr 27, 2004 | 44.94 | 45.17 | 44.55 | 44.84 | 535,035 | +0.01(+0.01%) |
Apr 26, 2004 | 45.48 | 45.60 | 44.75 | 44.84 | 784,059 | -0.63(-1.39%) |
Apr 23, 2004 | 45.60 | 45.76 | 45.00 | 45.47 | 857,122 | -0.09(-0.19%) |
Apr 22, 2004 | 43.62 | 46.09 | 43.50 | 45.55 | 1,527,172 | +1.70(+3.88%) |
Apr 21, 2004 | 44.71 | 45.00 | 42.95 | 43.85 | 1,790,047 | -0.45(-1.02%) |
Apr 20, 2004 | 44.86 | 45.25 | 44.31 | 44.31 | 653,154 | -0.55(-1.22%) |
Apr 19, 2004 | 45.17 | 45.23 | 44.26 | 44.85 | 696,687 | -0.48(-1.06%) |
Apr 16, 2004 | 44.82 | 45.53 | 44.08 | 45.33 | 922,574 | +0.44(+0.98%) |
Apr 15, 2004 | 44.56 | 45.02 | 44.38 | 44.89 | 754,072 | +0.28(+0.63%) |
Apr 14, 2004 | 43.83 | 44.98 | 43.33 | 44.61 | 765,793 | +0.45(+1.03%) |
Apr 13, 2004 | 45.59 | 45.82 | 43.85 | 44.15 | 1,113,604 | -1.35(-2.97%) |
Apr 12, 2004 | 45.15 | 45.59 | 44.90 | 45.51 | 414,481 | +0.49(+1.09%) |
Apr 08, 2004 | 46.22 | 46.22 | 44.62 | 45.02 | 782,536 | -0.75(-1.64%) |
Apr 07, 2004 | 46.03 | 46.09 | 45.48 | 45.76 | 562,129 | -0.40(-0.87%) |
Apr 06, 2004 | 45.95 | 46.40 | 45.76 | 46.16 | 698,514 | -0.02(-0.04%) |
Apr 05, 2004 | 45.78 | 46.28 | 45.69 | 46.18 | 934,295 | +0.40(+0.88%) |
Apr 02, 2004 | 45.88 | 45.95 | 45.32 | 45.78 | 1,060,938 | +0.07(+0.14%) |
Apr 01, 2004 | 45.31 | 45.88 | 44.79 | 45.72 | 796,845 | +0.47(+1.05%) |
Mar 31, 2004 | 45.40 | 45.61 | 44.90 | 45.25 | 947,233 | +0.11(+0.25%) |
Mar 30, 2004 | 44.90 | 45.29 | 44.47 | 45.13 | 509,463 | +0.26(+0.59%) |
Mar 29, 2004 | 45.03 | 45.49 | 44.81 | 44.87 | 606,576 | +0.12(+0.26%) |
Mar 26, 2004 | 44.58 | 45.07 | 44.18 | 44.75 | 839,008 | -0.02(-0.04%) |
Mar 25, 2004 | 44.68 | 44.94 | 44.35 | 44.77 | 621,950 | +0.26(+0.58%) |
Mar 24, 2004 | 44.52 | 44.77 | 44.20 | 44.52 | 1,048,456 | -0.01(-0.01%) |
Mar 23, 2004 | 44.58 | 44.94 | 44.29 | 44.52 | 840,987 | +0.24(+0.53%) |
Mar 22, 2004 | 44.75 | 44.75 | 44.12 | 44.29 | 901,416 | -0.46(-1.03%) |
Mar 19, 2004 | 45.53 | 45.78 | 44.71 | 44.75 | 635,953 | -0.35(-0.79%) |
Mar 18, 2004 | 45.57 | 45.57 | 44.38 | 45.10 | 693,795 | -0.34(-0.75%) |
Mar 17, 2004 | 44.39 | 45.65 | 44.35 | 45.44 | 911,462 | +1.31(+2.98%) |
Mar 16, 2004 | 44.02 | 44.31 | 43.82 | 44.13 | 862,145 | +0.25(+0.57%) |
Mar 15, 2004 | 44.67 | 44.97 | 43.75 | 43.88 | 583,744 | -0.76(-1.71%) |
Mar 12, 2004 | 44.12 | 45.00 | 43.87 | 44.64 | 1,001,878 | +0.79(+1.80%) |
Mar 11, 2004 | 45.00 | 45.25 | 43.85 | 43.85 | 1,509,819 | -1.14(-2.53%) |
Mar 10, 2004 | 46.18 | 46.55 | 44.94 | 44.99 | 636,106 | -1.14(-2.46%) |
Mar 09, 2004 | 46.71 | 46.91 | 45.95 | 46.13 | 853,012 | -0.75(-1.60%) |
Mar 08, 2004 | 47.98 | 47.98 | 46.82 | 46.87 | 513,268 | -1.07(-2.23%) |
Mar 05, 2004 | 47.27 | 48.23 | 47.02 | 47.95 | 1,276,474 | +0.56(+1.19%) |
Mar 04, 2004 | 47.72 | 47.72 | 47.15 | 47.38 | 758,334 | -0.34(-0.72%) |
Mar 03, 2004 | 47.58 | 47.93 | 46.89 | 47.72 | 509,767 | +0.14(+0.29%) |
Mar 02, 2004 | 48.35 | 48.35 | 47.45 | 47.58 | 1,263,079 | -0.93(-1.92%) |
Mar 01, 2004 | 47.89 | 48.54 | 47.72 | 48.52 | 968,239 | +0.60(+1.25%) |
Feb 27, 2004 | 47.90 | 48.19 | 47.44 | 47.92 | 1,064,743 | +0.18(+0.39%) |
Feb 26, 2004 | 46.13 | 48.04 | 46.07 | 47.74 | 1,288,042 | +1.64(+3.56%) |
Feb 25, 2004 | 46.30 | 46.30 | 45.04 | 46.09 | 1,044,955 | -0.10(-0.21%) |
Feb 24, 2004 | 46.24 | 47.06 | 46.05 | 46.19 | 979,807 | +0.07(+0.16%) |
Feb 23, 2004 | 46.87 | 46.90 | 46.05 | 46.12 | 960,476 | -0.74(-1.58%) |
Feb 20, 2004 | 47.23 | 47.53 | 46.58 | 46.86 | 523,010 | -0.34(-0.72%) |
Feb 19, 2004 | 47.66 | 47.79 | 47.14 | 47.20 | 426,201 | -0.21(-0.44%) |
Feb 18, 2004 | 47.72 | 47.74 | 47.21 | 47.41 | 663,352 | -0.30(-0.63%) |
Feb 17, 2004 | 47.63 | 48.03 | 47.31 | 47.72 | 674,920 | +0.09(+0.18%) |
Feb 13, 2004 | 48.46 | 48.46 | 47.37 | 47.63 | 627,582 | -0.79(-1.63%) |
Feb 12, 2004 | 48.57 | 48.90 | 48.11 | 48.42 | 729,870 | -0.11(-0.23%) |
Feb 11, 2004 | 48.31 | 48.74 | 47.42 | 48.53 | 954,083 | +0.23(+0.48%) |
Feb 10, 2004 | 48.18 | 48.44 | 47.83 | 48.30 | 448,881 | +0.17(+0.35%) |
Feb 09, 2004 | 48.92 | 48.92 | 47.87 | 48.13 | 871,887 | -0.17(-0.35%) |
Feb 06, 2004 | 48.00 | 48.58 | 47.72 | 48.30 | 815,871 | +0.33(+0.68%) |
Feb 05, 2004 | 48.09 | 48.48 | 47.79 | 47.97 | 993,963 | +0.05(+0.10%) |
Feb 04, 2004 | 47.79 | 48.54 | 47.71 | 47.93 | 1,333,554 | -0.24(-0.49%) |
Feb 03, 2004 | 49.93 | 50.35 | 47.96 | 48.16 | 2,799,536 | -1.04(-2.12%) |