Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 46.72 | 46.76 | 46.25 | 46.26 | 122,126 | -0.34(-0.74%) |
Apr 29, 2004 | 46.84 | 47.17 | 46.30 | 46.61 | 193,399 | -0.37(-0.78%) |
Apr 28, 2004 | 47.52 | 47.52 | 46.89 | 46.97 | 132,914 | -0.62(-1.29%) |
Apr 27, 2004 | 47.70 | 47.96 | 47.52 | 47.59 | 181,456 | +0.15(+0.31%) |
Apr 26, 2004 | 47.80 | 47.88 | 47.36 | 47.44 | 280,981 | -0.22(-0.46%) |
Apr 23, 2004 | 47.73 | 47.73 | 47.42 | 47.66 | 71,658 | -0.09(-0.20%) |
Apr 22, 2004 | 46.94 | 47.79 | 46.94 | 47.75 | 70,373 | +0.79(+1.69%) |
Apr 21, 2004 | 46.84 | 47.10 | 46.67 | 46.96 | 111,468 | +0.13(+0.28%) |
Apr 20, 2004 | 47.59 | 47.64 | 46.82 | 46.82 | 82,573 | -0.65(-1.36%) |
Apr 19, 2004 | 47.29 | 47.50 | 47.19 | 47.47 | 64,081 | +0.05(+0.10%) |
Apr 16, 2004 | 47.16 | 47.51 | 47.11 | 47.42 | 38,012 | +0.19(+0.41%) |
Apr 15, 2004 | 47.27 | 47.38 | 46.82 | 47.23 | 47,772 | +0.09(+0.20%) |
Apr 14, 2004 | 46.99 | 47.37 | 46.92 | 47.13 | 99,910 | -0.12(-0.26%) |
Apr 13, 2004 | 48.08 | 48.08 | 47.14 | 47.26 | 92,847 | -0.67(-1.40%) |
Apr 12, 2004 | 47.77 | 48.01 | 47.77 | 47.93 | 274,560 | +0.23(+0.47%) |
Apr 08, 2004 | 48.16 | 48.19 | 47.50 | 47.70 | 40,323 | -0.01(-0.02%) |
Apr 07, 2004 | 47.91 | 47.98 | 47.64 | 47.71 | 72,300 | -0.30(-0.63%) |
Apr 06, 2004 | 47.94 | 48.05 | 47.85 | 48.01 | 41,479 | -0.15(-0.31%) |
Apr 05, 2004 | 47.84 | 48.16 | 47.79 | 48.16 | 245,152 | +0.35(+0.73%) |
Apr 02, 2004 | 48.03 | 48.04 | 47.64 | 47.81 | 134,326 | +0.37(+0.77%) |
Apr 01, 2004 | 47.15 | 47.56 | 47.15 | 47.45 | 113,522 | +0.33(+0.71%) |
Mar 31, 2004 | 47.11 | 47.34 | 47.02 | 47.11 | 77,822 | -0.04(-0.08%) |
Mar 30, 2004 | 46.82 | 47.17 | 46.82 | 47.15 | 44,818 | +0.26(+0.56%) |
Mar 29, 2004 | 46.57 | 47.03 | 46.57 | 46.89 | 301,914 | +0.44(+0.94%) |
Mar 26, 2004 | 46.25 | 46.63 | 46.25 | 46.45 | 103,634 | -0.09(-0.20%) |
Mar 25, 2004 | 46.11 | 46.61 | 45.97 | 46.54 | 115,063 | +0.70(+1.53%) |
Mar 24, 2004 | 45.96 | 46.11 | 45.63 | 45.84 | 104,019 | -0.14(-0.30%) |
Mar 23, 2004 | 46.17 | 46.25 | 45.81 | 45.98 | 61,256 | +0.03(+0.07%) |
Mar 22, 2004 | 46.27 | 46.27 | 45.70 | 45.95 | 182,741 | -0.60(-1.29%) |
Mar 19, 2004 | 47.11 | 47.11 | 46.55 | 46.55 | 146,269 | -0.53(-1.12%) |
Mar 18, 2004 | 46.96 | 47.24 | 46.75 | 47.08 | 263,003 | -0.11(-0.23%) |
Mar 17, 2004 | 46.76 | 47.21 | 46.76 | 47.19 | 95,929 | +0.56(+1.20%) |
Mar 16, 2004 | 46.69 | 46.81 | 46.33 | 46.63 | 79,620 | +0.22(+0.47%) |
Mar 15, 2004 | 46.83 | 46.93 | 46.31 | 46.41 | 93,104 | -0.61(-1.29%) |
Mar 12, 2004 | 46.58 | 47.02 | 46.58 | 47.02 | 128,291 | +0.64(+1.38%) |
Mar 11, 2004 | 46.96 | 47.27 | 46.38 | 46.38 | 5,931,184 | -0.84(-1.78%) |
Mar 10, 2004 | 47.83 | 47.91 | 47.11 | 47.22 | 137,152 | -0.69(-1.45%) |
Mar 09, 2004 | 48.10 | 48.10 | 47.68 | 47.91 | 139,720 | -0.16(-0.34%) |
Mar 08, 2004 | 48.56 | 48.67 | 48.08 | 48.08 | 200,077 | -0.50(-1.03%) |
Mar 05, 2004 | 48.22 | 48.80 | 48.15 | 48.58 | 61,512 | +0.19(+0.40%) |
Mar 04, 2004 | 48.32 | 48.46 | 48.19 | 48.38 | 92,205 | +0.17(+0.36%) |
Mar 03, 2004 | 48.14 | 48.31 | 47.93 | 48.21 | 39,681 | +0.01(+0.02%) |
Mar 02, 2004 | 48.41 | 48.49 | 48.08 | 48.20 | 184,153 | -0.19(-0.40%) |
Mar 01, 2004 | 48.20 | 48.50 | 48.04 | 48.40 | 129,190 | +0.42(+0.88%) |
Feb 27, 2004 | 47.85 | 48.21 | 47.85 | 47.98 | 236,677 | +0.09(+0.18%) |
Feb 26, 2004 | 47.76 | 48.05 | 47.63 | 47.89 | 160,652 | +0.04(+0.08%) |
Feb 25, 2004 | 47.60 | 47.90 | 47.60 | 47.85 | 40,965 | +0.21(+0.44%) |
Feb 24, 2004 | 47.54 | 47.81 | 47.45 | 47.64 | 435,085 | -0.07(-0.15%) |
Feb 23, 2004 | 48.08 | 48.08 | 47.54 | 47.71 | 101,965 | -0.17(-0.36%) |
Feb 20, 2004 | 48.18 | 48.18 | 47.63 | 47.88 | 96,314 | -0.10(-0.21%) |
Feb 19, 2004 | 48.50 | 48.51 | 47.98 | 47.98 | 90,150 | -0.26(-0.53%) |
Feb 18, 2004 | 48.51 | 48.51 | 48.07 | 48.24 | 88,737 | -0.12(-0.26%) |
Feb 17, 2004 | 48.31 | 48.49 | 48.21 | 48.36 | 121,870 | +0.36(+0.75%) |
Feb 13, 2004 | 48.30 | 48.44 | 47.87 | 48.01 | 100,295 | -0.20(-0.42%) |
Feb 12, 2004 | 48.24 | 48.45 | 48.19 | 48.21 | 191,730 | -0.18(-0.37%) |
Feb 11, 2004 | 47.97 | 48.47 | 47.80 | 48.39 | 274,432 | +0.45(+0.94%) |
Feb 10, 2004 | 47.54 | 47.96 | 47.54 | 47.94 | 197,637 | +0.24(+0.51%) |
Feb 09, 2004 | 47.70 | 48.28 | 47.61 | 47.70 | 84,628 | +0.00(+0.00%) |
Feb 06, 2004 | 47.11 | 47.76 | 47.11 | 47.70 | 223,963 | +0.52(+1.11%) |
Feb 05, 2004 | 47.12 | 47.26 | 46.96 | 47.17 | 434,828 | +0.06(+0.13%) |
Feb 04, 2004 | 47.27 | 47.38 | 46.99 | 47.11 | 59,715 | -0.32(-0.67%) |
Feb 03, 2004 | 47.46 | 47.55 | 47.24 | 47.43 | 133,813 | -0.06(-0.13%) |