Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 50.51 | 51.31 | 49.28 | 49.64 | 6,205,636 | +0.66(+1.34%) |
Apr 29, 2004 | 49.62 | 49.62 | 48.01 | 48.99 | 5,855,690 | -0.84(-1.69%) |
Apr 28, 2004 | 50.12 | 50.65 | 49.66 | 49.83 | 3,457,863 | -0.38(-0.76%) |
Apr 27, 2004 | 50.36 | 50.56 | 49.11 | 50.21 | 5,479,538 | -0.39(-0.78%) |
Apr 26, 2004 | 51.89 | 51.91 | 50.40 | 50.61 | 2,662,122 | -1.24(-2.38%) |
Apr 23, 2004 | 52.17 | 52.41 | 51.68 | 51.84 | 1,886,264 | -0.58(-1.10%) |
Apr 22, 2004 | 51.14 | 52.85 | 50.76 | 52.42 | 2,521,919 | +1.22(+2.38%) |
Apr 21, 2004 | 50.91 | 51.42 | 50.21 | 51.20 | 2,270,063 | +0.25(+0.48%) |
Apr 20, 2004 | 51.50 | 52.48 | 50.73 | 50.96 | 3,148,600 | -0.20(-0.38%) |
Apr 19, 2004 | 51.24 | 51.43 | 50.38 | 51.15 | 2,263,843 | -0.22(-0.42%) |
Apr 16, 2004 | 51.05 | 51.90 | 50.02 | 51.37 | 3,049,184 | +0.78(+1.55%) |
Apr 15, 2004 | 51.67 | 51.68 | 50.32 | 50.59 | 3,337,237 | -0.66(-1.28%) |
Apr 14, 2004 | 50.11 | 51.32 | 49.87 | 51.24 | 4,890,482 | +0.37(+0.73%) |
Apr 13, 2004 | 52.32 | 52.36 | 50.64 | 50.87 | 3,444,607 | -1.26(-2.41%) |
Apr 12, 2004 | 51.93 | 53.47 | 51.71 | 52.13 | 2,709,638 | +0.08(+0.15%) |
Apr 08, 2004 | 52.17 | 52.58 | 50.36 | 52.05 | 5,154,879 | +0.04(+0.08%) |
Apr 07, 2004 | 53.18 | 53.52 | 51.60 | 52.01 | 6,229,496 | -1.80(-3.35%) |
Apr 06, 2004 | 54.25 | 54.83 | 53.48 | 53.81 | 3,080,589 | -0.48(-0.89%) |
Apr 05, 2004 | 52.89 | 54.38 | 52.77 | 54.29 | 2,972,404 | +1.16(+2.18%) |
Apr 02, 2004 | 53.92 | 54.17 | 52.65 | 53.14 | 3,717,060 | +0.75(+1.42%) |
Apr 01, 2004 | 52.43 | 53.06 | 51.86 | 52.39 | 4,942,076 | -0.31(-0.60%) |
Mar 31, 2004 | 53.02 | 53.20 | 51.89 | 52.70 | 4,483,230 | -0.02(-0.04%) |
Mar 30, 2004 | 52.75 | 53.67 | 52.18 | 52.72 | 5,972,440 | -0.11(-0.20%) |
Mar 29, 2004 | 51.41 | 52.94 | 51.03 | 52.83 | 7,633,055 | +2.05(+4.04%) |
Mar 26, 2004 | 49.38 | 51.17 | 49.28 | 50.78 | 8,602,953 | +1.72(+3.50%) |
Mar 25, 2004 | 47.15 | 49.39 | 47.00 | 49.07 | 6,071,143 | +2.19(+4.67%) |
Mar 24, 2004 | 47.37 | 47.63 | 46.38 | 46.88 | 3,278,811 | -0.07(-0.15%) |
Mar 23, 2004 | 47.65 | 48.24 | 46.55 | 46.95 | 3,260,865 | -0.44(-0.93%) |
Mar 22, 2004 | 47.50 | 48.10 | 46.47 | 47.39 | 2,926,621 | -0.47(-0.98%) |
Mar 19, 2004 | 47.43 | 49.34 | 46.45 | 47.86 | 6,337,172 | +0.40(+0.85%) |
Mar 18, 2004 | 47.08 | 47.56 | 46.44 | 47.46 | 2,564,948 | +0.28(+0.60%) |
Mar 17, 2004 | 45.86 | 47.25 | 45.81 | 47.17 | 2,614,606 | +0.10(+0.21%) |
Mar 16, 2004 | 46.87 | 47.13 | 45.70 | 47.07 | 4,358,322 | +0.74(+1.59%) |
Mar 15, 2004 | 46.23 | 46.88 | 46.09 | 46.34 | 3,901,210 | +0.32(+0.70%) |
Mar 12, 2004 | 44.81 | 46.06 | 44.76 | 46.02 | 2,929,578 | +1.14(+2.53%) |
Mar 11, 2004 | 44.31 | 45.50 | 44.28 | 44.88 | 3,627,228 | -0.23(-0.50%) |
Mar 10, 2004 | 45.41 | 45.89 | 44.63 | 45.10 | 3,950,663 | -0.38(-0.84%) |
Mar 09, 2004 | 45.87 | 46.05 | 45.16 | 45.49 | 3,990,532 | -0.11(-0.24%) |
Mar 08, 2004 | 47.02 | 47.04 | 45.45 | 45.59 | 4,034,785 | -1.02(-2.19%) |
Mar 05, 2004 | 46.14 | 47.56 | 46.11 | 46.61 | 4,315,191 | -0.01(-0.02%) |
Mar 04, 2004 | 46.31 | 46.70 | 45.90 | 46.62 | 2,672,624 | +0.02(+0.04%) |
Mar 03, 2004 | 45.72 | 46.91 | 45.65 | 46.60 | 3,433,289 | +0.78(+1.71%) |
Mar 02, 2004 | 46.75 | 46.91 | 45.78 | 45.82 | 3,343,865 | -0.91(-1.95%) |
Mar 01, 2004 | 46.74 | 46.78 | 45.79 | 46.73 | 2,835,464 | +0.48(+1.04%) |
Feb 27, 2004 | 45.77 | 46.57 | 45.46 | 46.25 | 4,480,477 | +0.33(+0.73%) |
Feb 26, 2004 | 45.74 | 45.96 | 45.10 | 45.92 | 3,267,900 | +0.24(+0.52%) |
Feb 25, 2004 | 45.94 | 46.09 | 45.53 | 45.68 | 2,737,576 | -0.10(-0.21%) |
Feb 24, 2004 | 45.09 | 46.40 | 45.01 | 45.78 | 4,585,298 | +0.74(+1.63%) |
Feb 23, 2004 | 44.95 | 45.08 | 44.13 | 45.04 | 3,294,411 | +0.25(+0.55%) |
Feb 20, 2004 | 45.19 | 45.36 | 44.13 | 44.80 | 4,522,691 | -0.40(-0.89%) |
Feb 19, 2004 | 46.00 | 46.70 | 45.20 | 45.20 | 4,935,856 | -0.56(-1.22%) |
Feb 18, 2004 | 44.90 | 46.05 | 44.68 | 45.76 | 8,322,751 | +1.73(+3.92%) |
Feb 17, 2004 | 43.86 | 44.54 | 42.59 | 44.03 | 5,592,822 | +0.46(+1.06%) |
Feb 13, 2004 | 44.11 | 44.38 | 43.27 | 43.57 | 3,207,639 | -0.61(-1.38%) |
Feb 12, 2004 | 44.24 | 44.69 | 43.49 | 44.18 | 3,834,422 | -0.36(-0.81%) |
Feb 11, 2004 | 45.64 | 45.97 | 44.44 | 44.54 | 5,737,613 | +0.63(+1.43%) |
Feb 10, 2004 | 43.40 | 44.32 | 43.32 | 43.92 | 3,396,479 | -0.07(-0.16%) |
Feb 09, 2004 | 43.75 | 44.18 | 43.21 | 43.99 | 3,454,804 | +0.22(+0.49%) |
Feb 06, 2004 | 43.79 | 43.87 | 42.92 | 43.77 | 4,767,409 | +0.52(+1.20%) |
Feb 05, 2004 | 43.38 | 43.96 | 42.96 | 43.25 | 4,232,802 | -0.07(-0.16%) |
Feb 04, 2004 | 43.43 | 44.44 | 43.22 | 43.32 | 3,847,780 | -0.35(-0.81%) |
Feb 03, 2004 | 45.05 | 45.09 | 43.37 | 43.67 | 9,295,199 | -0.87(-1.96%) |