Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 42.39 | 42.88 | 41.96 | 42.24 | 864,843 | -0.13(-0.30%) |
Apr 29, 2004 | 43.37 | 43.46 | 41.85 | 42.37 | 1,351,309 | -1.15(-2.65%) |
Apr 28, 2004 | 43.70 | 44.19 | 43.44 | 43.53 | 900,200 | -0.49(-1.11%) |
Apr 27, 2004 | 44.11 | 44.33 | 43.73 | 44.02 | 545,082 | +0.01(+0.01%) |
Apr 26, 2004 | 44.64 | 44.76 | 43.92 | 44.01 | 798,782 | -0.62(-1.39%) |
Apr 23, 2004 | 44.76 | 44.92 | 44.17 | 44.63 | 873,217 | -0.08(-0.19%) |
Apr 22, 2004 | 42.82 | 45.24 | 42.70 | 44.71 | 1,555,850 | +1.67(+3.88%) |
Apr 21, 2004 | 43.88 | 44.17 | 42.15 | 43.04 | 1,823,662 | -0.44(-1.02%) |
Apr 20, 2004 | 44.03 | 44.41 | 43.49 | 43.49 | 665,419 | -0.54(-1.22%) |
Apr 19, 2004 | 44.33 | 44.40 | 43.44 | 44.02 | 709,770 | -0.47(-1.06%) |
Apr 16, 2004 | 44.00 | 44.69 | 43.26 | 44.50 | 939,899 | +0.43(+0.98%) |
Apr 15, 2004 | 43.73 | 44.19 | 43.56 | 44.06 | 768,233 | +0.28(+0.63%) |
Apr 14, 2004 | 43.02 | 44.15 | 42.53 | 43.79 | 780,173 | +0.44(+1.03%) |
Apr 13, 2004 | 44.75 | 44.98 | 43.04 | 43.34 | 1,134,516 | -1.33(-2.97%) |
Apr 12, 2004 | 44.31 | 44.75 | 44.08 | 44.67 | 422,264 | +0.48(+1.09%) |
Apr 08, 2004 | 45.37 | 45.37 | 43.80 | 44.19 | 797,232 | -0.74(-1.64%) |
Apr 07, 2004 | 45.19 | 45.24 | 44.64 | 44.92 | 572,685 | -0.39(-0.87%) |
Apr 06, 2004 | 45.11 | 45.55 | 44.91 | 45.31 | 711,631 | -0.02(-0.04%) |
Apr 05, 2004 | 44.94 | 45.43 | 44.84 | 45.33 | 951,840 | +0.39(+0.88%) |
Apr 02, 2004 | 45.04 | 45.10 | 44.48 | 44.94 | 1,080,861 | +0.06(+0.14%) |
Apr 01, 2004 | 44.48 | 45.03 | 43.97 | 44.88 | 811,808 | +0.46(+1.05%) |
Mar 31, 2004 | 44.56 | 44.77 | 44.08 | 44.41 | 965,021 | +0.11(+0.25%) |
Mar 30, 2004 | 44.08 | 44.46 | 43.65 | 44.30 | 519,030 | +0.26(+0.59%) |
Mar 29, 2004 | 44.20 | 44.66 | 43.98 | 44.04 | 617,967 | +0.12(+0.26%) |
Mar 26, 2004 | 43.75 | 44.24 | 43.37 | 43.93 | 854,764 | -0.02(-0.04%) |
Mar 25, 2004 | 43.86 | 44.11 | 43.53 | 43.95 | 633,629 | +0.25(+0.58%) |
Mar 24, 2004 | 43.70 | 43.95 | 43.39 | 43.70 | 1,068,145 | -0.01(-0.01%) |
Mar 23, 2004 | 43.75 | 44.11 | 43.48 | 43.70 | 856,780 | +0.23(+0.53%) |
Mar 22, 2004 | 43.93 | 43.93 | 43.30 | 43.47 | 918,344 | -0.45(-1.03%) |
Mar 19, 2004 | 44.69 | 44.93 | 43.88 | 43.92 | 647,896 | -0.35(-0.79%) |
Mar 18, 2004 | 44.73 | 44.73 | 43.56 | 44.27 | 706,824 | -0.34(-0.75%) |
Mar 17, 2004 | 43.57 | 44.81 | 43.53 | 44.60 | 928,579 | +1.29(+2.98%) |
Mar 16, 2004 | 43.21 | 43.50 | 43.01 | 43.31 | 878,335 | +0.25(+0.57%) |
Mar 15, 2004 | 43.85 | 44.14 | 42.95 | 43.07 | 594,706 | -0.75(-1.71%) |
Mar 12, 2004 | 43.30 | 44.17 | 43.06 | 43.82 | 1,020,692 | +0.77(+1.80%) |
Mar 11, 2004 | 44.17 | 44.42 | 43.04 | 43.04 | 1,538,172 | -1.12(-2.53%) |
Mar 10, 2004 | 45.33 | 45.69 | 44.11 | 44.16 | 648,051 | -1.12(-2.46%) |
Mar 09, 2004 | 45.85 | 46.04 | 45.10 | 45.28 | 869,030 | -0.74(-1.60%) |
Mar 08, 2004 | 47.10 | 47.10 | 45.96 | 46.01 | 522,907 | -1.05(-2.23%) |
Mar 05, 2004 | 46.40 | 47.35 | 46.15 | 47.06 | 1,300,445 | +0.55(+1.19%) |
Mar 04, 2004 | 46.84 | 46.84 | 46.28 | 46.51 | 772,575 | -0.34(-0.72%) |
Mar 03, 2004 | 46.70 | 47.04 | 46.03 | 46.84 | 519,340 | +0.14(+0.29%) |
Mar 02, 2004 | 47.46 | 47.46 | 46.58 | 46.71 | 1,286,798 | -0.92(-1.92%) |
Mar 01, 2004 | 47.01 | 47.65 | 46.84 | 47.62 | 986,421 | +0.59(+1.25%) |
Feb 27, 2004 | 47.02 | 47.30 | 46.57 | 47.04 | 1,084,737 | +0.18(+0.39%) |
Feb 26, 2004 | 45.28 | 47.15 | 45.22 | 46.86 | 1,312,230 | +1.61(+3.56%) |
Feb 25, 2004 | 45.45 | 45.45 | 44.21 | 45.24 | 1,064,578 | -0.10(-0.21%) |
Feb 24, 2004 | 45.38 | 46.20 | 45.20 | 45.34 | 998,207 | +0.07(+0.16%) |
Feb 23, 2004 | 46.01 | 46.04 | 45.20 | 45.27 | 978,512 | -0.73(-1.58%) |
Feb 20, 2004 | 46.36 | 46.66 | 45.72 | 46.00 | 532,831 | -0.34(-0.72%) |
Feb 19, 2004 | 46.78 | 46.91 | 46.27 | 46.33 | 434,205 | -0.21(-0.44%) |
Feb 18, 2004 | 46.84 | 46.86 | 46.34 | 46.54 | 675,809 | -0.30(-0.63%) |
Feb 17, 2004 | 46.75 | 47.15 | 46.44 | 46.84 | 687,595 | +0.08(+0.18%) |
Feb 13, 2004 | 47.57 | 47.57 | 46.49 | 46.75 | 639,367 | -0.77(-1.63%) |
Feb 12, 2004 | 47.67 | 48.00 | 47.22 | 47.53 | 743,576 | -0.11(-0.23%) |
Feb 11, 2004 | 47.42 | 47.84 | 46.55 | 47.64 | 971,999 | +0.23(+0.48%) |
Feb 10, 2004 | 47.29 | 47.55 | 46.95 | 47.41 | 457,311 | +0.17(+0.35%) |
Feb 09, 2004 | 48.02 | 48.02 | 46.99 | 47.24 | 888,260 | -0.17(-0.35%) |
Feb 06, 2004 | 47.12 | 47.69 | 46.84 | 47.41 | 831,193 | +0.32(+0.68%) |
Feb 05, 2004 | 47.20 | 47.59 | 46.91 | 47.09 | 1,012,628 | +0.05(+0.10%) |
Feb 04, 2004 | 46.91 | 47.65 | 46.83 | 47.04 | 1,358,597 | -0.23(-0.49%) |
Feb 03, 2004 | 49.01 | 49.42 | 47.07 | 47.27 | 2,852,108 | -1.03(-2.12%) |