Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 45.21 | 45.39 | 44.84 | 45.04 | 126,103 | -0.21(-0.47%) |
Apr 29, 2004 | 45.39 | 45.63 | 45.14 | 45.26 | 165,876 | -0.14(-0.30%) |
Apr 28, 2004 | 46.16 | 46.16 | 45.32 | 45.39 | 359,360 | -0.79(-1.70%) |
Apr 27, 2004 | 46.25 | 46.29 | 45.98 | 46.18 | 559,044 | +0.42(+0.92%) |
Apr 26, 2004 | 46.22 | 46.33 | 45.66 | 45.76 | 368,719 | -0.48(-1.04%) |
Apr 23, 2004 | 45.73 | 46.30 | 45.55 | 46.24 | 492,366 | +0.65(+1.43%) |
Apr 22, 2004 | 45.01 | 45.83 | 44.69 | 45.59 | 493,653 | +0.71(+1.58%) |
Apr 21, 2004 | 45.26 | 45.26 | 44.84 | 44.88 | 318,535 | -0.31(-0.68%) |
Apr 20, 2004 | 47.23 | 47.23 | 45.18 | 45.19 | 574,603 | -1.99(-4.22%) |
Apr 19, 2004 | 47.36 | 47.38 | 46.87 | 47.18 | 182,020 | -0.38(-0.79%) |
Apr 16, 2004 | 47.32 | 47.79 | 47.26 | 47.56 | 184,827 | +0.18(+0.38%) |
Apr 15, 2004 | 46.85 | 47.43 | 46.81 | 47.38 | 369,538 | +0.49(+1.04%) |
Apr 14, 2004 | 46.93 | 47.10 | 46.80 | 46.89 | 188,804 | -0.07(-0.15%) |
Apr 13, 2004 | 47.23 | 47.36 | 46.81 | 46.96 | 155,933 | -0.10(-0.22%) |
Apr 12, 2004 | 48.11 | 48.13 | 47.00 | 47.06 | 398,081 | -1.05(-2.19%) |
Apr 08, 2004 | 48.16 | 48.41 | 47.92 | 48.11 | 171,023 | -0.05(-0.11%) |
Apr 07, 2004 | 48.12 | 48.30 | 47.72 | 48.16 | 350,236 | +0.26(+0.54%) |
Apr 06, 2004 | 47.44 | 48.34 | 47.40 | 47.91 | 814,059 | +0.97(+2.08%) |
Apr 05, 2004 | 45.86 | 47.15 | 45.86 | 46.93 | 503,128 | +1.20(+2.62%) |
Apr 02, 2004 | 45.73 | 45.80 | 45.10 | 45.73 | 363,221 | +0.91(+2.04%) |
Apr 01, 2004 | 44.67 | 45.01 | 44.61 | 44.82 | 591,331 | +0.37(+0.83%) |
Mar 31, 2004 | 44.62 | 44.62 | 44.38 | 44.45 | 497,513 | -0.15(-0.34%) |
Mar 30, 2004 | 44.85 | 44.87 | 44.41 | 44.61 | 261,215 | -0.15(-0.34%) |
Mar 29, 2004 | 44.67 | 45.22 | 44.45 | 44.76 | 222,494 | +0.09(+0.21%) |
Mar 26, 2004 | 44.37 | 44.75 | 44.22 | 44.67 | 379,832 | +0.30(+0.67%) |
Mar 25, 2004 | 44.15 | 44.61 | 44.14 | 44.37 | 348,598 | +0.03(+0.08%) |
Mar 24, 2004 | 44.32 | 44.81 | 44.28 | 44.33 | 443,936 | -0.42(-0.94%) |
Mar 23, 2004 | 45.69 | 45.69 | 44.67 | 44.75 | 568,871 | -0.73(-1.60%) |
Mar 22, 2004 | 46.11 | 46.12 | 45.45 | 45.48 | 293,501 | -0.80(-1.74%) |
Mar 19, 2004 | 45.61 | 46.45 | 45.61 | 46.28 | 273,147 | +0.50(+1.08%) |
Mar 18, 2004 | 45.69 | 45.84 | 45.53 | 45.79 | 287,301 | +0.01(+0.02%) |
Mar 17, 2004 | 45.18 | 46.20 | 45.14 | 45.78 | 386,968 | +0.56(+1.23%) |
Mar 16, 2004 | 45.65 | 45.82 | 44.94 | 45.22 | 386,968 | -0.34(-0.75%) |
Mar 15, 2004 | 46.22 | 46.22 | 45.31 | 45.56 | 162,835 | -0.48(-1.04%) |
Mar 12, 2004 | 45.82 | 46.20 | 45.82 | 46.04 | 420,541 | +0.01(+0.02%) |
Mar 11, 2004 | 45.95 | 46.23 | 45.73 | 46.03 | 343,334 | +0.09(+0.20%) |
Mar 10, 2004 | 46.03 | 46.13 | 45.82 | 45.94 | 183,072 | +0.14(+0.30%) |
Mar 09, 2004 | 46.97 | 47.02 | 45.73 | 45.80 | 234,894 | -1.00(-2.14%) |
Mar 08, 2004 | 46.75 | 46.84 | 46.38 | 46.80 | 216,294 | +0.10(+0.22%) |
Mar 05, 2004 | 46.44 | 46.89 | 46.32 | 46.70 | 269,403 | -0.03(-0.06%) |
Mar 04, 2004 | 46.91 | 47.00 | 46.68 | 46.73 | 237,702 | -0.18(-0.38%) |
Mar 03, 2004 | 46.03 | 46.91 | 46.03 | 46.91 | 205,298 | +0.69(+1.50%) |
Mar 02, 2004 | 46.50 | 46.63 | 46.03 | 46.21 | 242,498 | -0.22(-0.48%) |
Mar 01, 2004 | 45.39 | 46.63 | 45.39 | 46.44 | 636,836 | +1.17(+2.59%) |
Feb 27, 2004 | 44.97 | 45.29 | 44.89 | 45.26 | 485,698 | +0.77(+1.73%) |
Feb 26, 2004 | 43.48 | 44.49 | 43.47 | 44.49 | 296,776 | +0.80(+1.84%) |
Feb 25, 2004 | 43.68 | 43.76 | 43.47 | 43.69 | 139,673 | +0.03(+0.08%) |
Feb 24, 2004 | 43.60 | 43.92 | 43.38 | 43.66 | 355,617 | +0.06(+0.14%) |
Feb 23, 2004 | 43.64 | 44.00 | 43.58 | 43.60 | 233,257 | -0.13(-0.29%) |
Feb 20, 2004 | 43.73 | 43.90 | 43.53 | 43.73 | 133,941 | -0.15(-0.33%) |
Feb 19, 2004 | 44.20 | 44.20 | 43.66 | 43.87 | 348,481 | -0.11(-0.25%) |
Feb 18, 2004 | 44.62 | 44.62 | 43.86 | 43.98 | 248,113 | -0.63(-1.42%) |
Feb 17, 2004 | 43.60 | 44.62 | 43.60 | 44.61 | 677,310 | +1.16(+2.68%) |
Feb 13, 2004 | 42.91 | 43.60 | 42.68 | 43.45 | 620,692 | +0.63(+1.48%) |
Feb 12, 2004 | 42.96 | 43.17 | 42.66 | 42.82 | 480,434 | -0.03(-0.08%) |
Feb 11, 2004 | 43.14 | 43.20 | 42.47 | 42.85 | 375,504 | -0.28(-0.65%) |
Feb 10, 2004 | 43.16 | 43.33 | 42.81 | 43.14 | 417,850 | -0.01(-0.02%) |
Feb 09, 2004 | 43.47 | 43.47 | 43.04 | 43.14 | 242,030 | -0.20(-0.45%) |
Feb 06, 2004 | 43.38 | 43.51 | 42.85 | 43.34 | 520,441 | -0.03(-0.08%) |
Feb 05, 2004 | 44.24 | 44.51 | 43.26 | 43.38 | 499,853 | -0.68(-1.53%) |
Feb 04, 2004 | 44.67 | 44.67 | 43.08 | 44.05 | 811,720 | -0.27(-0.60%) |
Feb 03, 2004 | 44.07 | 44.77 | 43.81 | 44.32 | 563,373 | +0.13(+0.29%) |