Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 57.19 | 57.86 | 57.02 | 57.41 | 89,162 | -0.97(-1.67%) |
Apr 29, 2004 | 58.63 | 59.16 | 58.35 | 58.38 | 129,742 | -0.34(-0.57%) |
Apr 28, 2004 | 59.82 | 59.82 | 58.38 | 58.72 | 126,312 | -1.20(-2.00%) |
Apr 27, 2004 | 59.85 | 60.42 | 59.84 | 59.91 | 145,602 | +0.32(+0.54%) |
Apr 26, 2004 | 60.05 | 60.14 | 59.54 | 59.59 | 123,312 | +0.03(+0.06%) |
Apr 23, 2004 | 59.63 | 59.71 | 59.12 | 59.56 | 66,157 | +0.25(+0.41%) |
Apr 22, 2004 | 58.36 | 59.45 | 58.28 | 59.31 | 125,741 | +0.86(+1.47%) |
Apr 21, 2004 | 58.19 | 58.91 | 57.93 | 58.45 | 117,310 | -0.26(-0.44%) |
Apr 20, 2004 | 59.66 | 59.85 | 58.68 | 58.71 | 49,439 | -1.10(-1.84%) |
Apr 19, 2004 | 59.46 | 59.91 | 59.21 | 59.81 | 136,457 | +0.11(+0.19%) |
Apr 16, 2004 | 59.79 | 60.45 | 59.59 | 59.70 | 267,200 | +0.57(+0.97%) |
Apr 15, 2004 | 59.39 | 59.54 | 58.64 | 59.12 | 87,018 | -0.17(-0.29%) |
Apr 14, 2004 | 58.65 | 59.68 | 58.65 | 59.30 | 276,631 | -0.43(-0.71%) |
Apr 13, 2004 | 60.85 | 60.85 | 59.59 | 59.73 | 160,463 | -1.15(-1.90%) |
Apr 12, 2004 | 60.56 | 60.88 | 60.44 | 60.88 | 49,867 | +0.14(+0.23%) |
Apr 08, 2004 | 61.25 | 61.27 | 60.55 | 60.74 | 118,168 | -0.41(-0.66%) |
Apr 07, 2004 | 61.16 | 61.19 | 60.43 | 61.15 | 253,483 | +0.53(+0.88%) |
Apr 06, 2004 | 60.47 | 60.70 | 60.09 | 60.61 | 198,328 | +0.22(+0.36%) |
Apr 05, 2004 | 59.80 | 60.40 | 59.76 | 60.40 | 141,316 | +0.06(+0.10%) |
Apr 02, 2004 | 60.33 | 60.36 | 59.88 | 60.33 | 411,088 | +0.52(+0.88%) |
Apr 01, 2004 | 59.48 | 60.20 | 59.38 | 59.81 | 285,204 | +1.39(+2.37%) |
Mar 31, 2004 | 58.15 | 58.53 | 57.99 | 58.42 | 92,162 | +0.69(+1.20%) |
Mar 30, 2004 | 57.55 | 57.91 | 57.32 | 57.73 | 51,868 | -0.01(-0.02%) |
Mar 29, 2004 | 57.54 | 57.95 | 57.50 | 57.74 | 66,157 | +0.85(+1.49%) |
Mar 26, 2004 | 56.86 | 57.07 | 56.53 | 56.90 | 66,299 | -0.21(-0.37%) |
Mar 25, 2004 | 56.53 | 57.39 | 56.39 | 57.11 | 168,036 | +1.31(+2.35%) |
Mar 24, 2004 | 56.25 | 56.33 | 55.49 | 55.80 | 190,469 | -1.45(-2.53%) |
Mar 23, 2004 | 57.60 | 57.67 | 56.85 | 57.25 | 128,027 | +0.11(+0.18%) |
Mar 22, 2004 | 57.51 | 57.70 | 57.04 | 57.14 | 162,034 | -0.92(-1.58%) |
Mar 19, 2004 | 58.80 | 58.93 | 57.88 | 58.06 | 200,900 | -1.68(-2.81%) |
Mar 18, 2004 | 59.32 | 59.96 | 58.94 | 59.74 | 141,030 | -0.48(-0.80%) |
Mar 17, 2004 | 59.70 | 60.33 | 59.49 | 60.22 | 122,883 | +0.66(+1.12%) |
Mar 16, 2004 | 60.47 | 60.57 | 58.86 | 59.56 | 244,481 | +0.87(+1.49%) |
Mar 15, 2004 | 59.35 | 59.49 | 58.28 | 58.68 | 252,625 | -1.36(-2.27%) |
Mar 12, 2004 | 59.42 | 60.12 | 58.93 | 60.05 | 194,470 | +0.55(+0.93%) |
Mar 11, 2004 | 60.01 | 60.40 | 59.42 | 59.49 | 219,190 | -1.40(-2.30%) |
Mar 10, 2004 | 61.88 | 61.88 | 60.89 | 60.89 | 195,899 | -1.48(-2.38%) |
Mar 09, 2004 | 62.97 | 63.32 | 62.01 | 62.38 | 394,799 | -1.92(-2.98%) |
Mar 08, 2004 | 64.60 | 64.69 | 64.23 | 64.30 | 238,479 | -1.14(-1.74%) |
Mar 05, 2004 | 63.90 | 65.75 | 63.84 | 65.44 | 814,889 | +0.17(+0.27%) |
Mar 04, 2004 | 62.34 | 66.48 | 62.24 | 65.26 | 2,851,328 | +3.90(+6.35%) |
Mar 03, 2004 | 60.38 | 61.47 | 60.22 | 61.36 | 255,340 | +0.83(+1.36%) |
Mar 02, 2004 | 61.26 | 61.31 | 60.34 | 60.54 | 120,454 | -1.13(-1.84%) |
Mar 01, 2004 | 61.52 | 61.82 | 61.01 | 61.67 | 57,012 | +1.12(+1.85%) |
Feb 27, 2004 | 60.33 | 60.64 | 60.08 | 60.55 | 109,880 | -0.31(-0.51%) |
Feb 26, 2004 | 60.35 | 60.89 | 60.09 | 60.86 | 219,332 | -0.08(-0.13%) |
Feb 25, 2004 | 61.18 | 61.39 | 60.51 | 60.94 | 100,164 | -0.78(-1.27%) |
Feb 24, 2004 | 60.99 | 61.90 | 60.80 | 61.72 | 109,309 | -0.29(-0.46%) |
Feb 23, 2004 | 62.64 | 62.69 | 61.78 | 62.01 | 91,591 | -0.35(-0.56%) |
Feb 20, 2004 | 63.18 | 63.30 | 61.62 | 62.36 | 344,359 | +0.99(+1.61%) |
Feb 19, 2004 | 61.31 | 61.67 | 61.22 | 61.37 | 146,317 | +1.20(+2.00%) |
Feb 18, 2004 | 60.93 | 60.98 | 60.01 | 60.17 | 115,739 | -0.27(-0.45%) |
Feb 17, 2004 | 60.29 | 60.54 | 60.01 | 60.44 | 97,306 | +0.52(+0.86%) |
Feb 13, 2004 | 61.03 | 61.16 | 59.75 | 59.92 | 77,873 | -0.82(-1.35%) |
Feb 12, 2004 | 60.90 | 61.06 | 60.54 | 60.74 | 132,171 | +0.07(+0.12%) |
Feb 11, 2004 | 59.34 | 60.89 | 59.26 | 60.67 | 169,322 | +0.81(+1.36%) |
Feb 10, 2004 | 59.43 | 59.93 | 59.30 | 59.86 | 76,873 | +0.15(+0.26%) |
Feb 09, 2004 | 60.08 | 60.12 | 59.55 | 59.70 | 135,600 | +0.36(+0.60%) |
Feb 06, 2004 | 58.98 | 59.54 | 58.77 | 59.35 | 195,470 | +3.22(+5.74%) |
Feb 05, 2004 | 56.58 | 56.95 | 56.00 | 56.13 | 119,597 | +1.34(+2.45%) |
Feb 04, 2004 | 55.33 | 55.56 | 54.69 | 54.78 | 62,870 | -0.57(-1.02%) |
Feb 03, 2004 | 55.13 | 55.48 | 54.94 | 55.35 | 51,868 | +0.22(+0.39%) |