Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 46.72 | 46.76 | 46.25 | 46.26 | 122,139 | -0.34(-0.74%) |
Apr 29, 2004 | 46.83 | 47.16 | 46.30 | 46.60 | 193,419 | -0.37(-0.78%) |
Apr 28, 2004 | 47.51 | 47.51 | 46.88 | 46.97 | 132,928 | -0.62(-1.29%) |
Apr 27, 2004 | 47.69 | 47.95 | 47.52 | 47.58 | 181,475 | +0.15(+0.31%) |
Apr 26, 2004 | 47.79 | 47.88 | 47.36 | 47.43 | 281,011 | -0.22(-0.46%) |
Apr 23, 2004 | 47.73 | 47.73 | 47.42 | 47.65 | 71,665 | -0.09(-0.20%) |
Apr 22, 2004 | 46.94 | 47.78 | 46.94 | 47.74 | 70,381 | +0.79(+1.69%) |
Apr 21, 2004 | 46.83 | 47.09 | 46.66 | 46.95 | 111,479 | +0.13(+0.28%) |
Apr 20, 2004 | 47.59 | 47.64 | 46.82 | 46.82 | 82,582 | -0.65(-1.36%) |
Apr 19, 2004 | 47.29 | 47.50 | 47.18 | 47.46 | 64,088 | +0.05(+0.10%) |
Apr 16, 2004 | 47.15 | 47.50 | 47.11 | 47.42 | 38,016 | +0.19(+0.41%) |
Apr 15, 2004 | 47.26 | 47.38 | 46.81 | 47.22 | 47,777 | +0.09(+0.20%) |
Apr 14, 2004 | 46.99 | 47.36 | 46.91 | 47.13 | 99,920 | -0.12(-0.26%) |
Apr 13, 2004 | 48.08 | 48.08 | 47.14 | 47.25 | 92,856 | -0.67(-1.40%) |
Apr 12, 2004 | 47.76 | 48.01 | 47.76 | 47.92 | 274,589 | +0.23(+0.47%) |
Apr 08, 2004 | 48.16 | 48.19 | 47.50 | 47.70 | 40,327 | -0.01(-0.02%) |
Apr 07, 2004 | 47.90 | 47.97 | 47.64 | 47.71 | 72,307 | -0.30(-0.63%) |
Apr 06, 2004 | 47.93 | 48.04 | 47.85 | 48.01 | 41,483 | -0.15(-0.31%) |
Apr 05, 2004 | 47.83 | 48.16 | 47.78 | 48.16 | 245,178 | +0.35(+0.73%) |
Apr 02, 2004 | 48.03 | 48.03 | 47.64 | 47.81 | 134,340 | +0.37(+0.77%) |
Apr 01, 2004 | 47.15 | 47.56 | 47.15 | 47.44 | 113,534 | +0.33(+0.71%) |
Mar 31, 2004 | 47.11 | 47.34 | 47.01 | 47.11 | 77,830 | -0.04(-0.08%) |
Mar 30, 2004 | 46.82 | 47.17 | 46.82 | 47.15 | 44,823 | +0.26(+0.56%) |
Mar 29, 2004 | 46.57 | 47.03 | 46.57 | 46.88 | 301,945 | +0.44(+0.94%) |
Mar 26, 2004 | 46.25 | 46.62 | 46.25 | 46.44 | 103,645 | -0.09(-0.20%) |
Mar 25, 2004 | 46.11 | 46.60 | 45.97 | 46.54 | 115,075 | +0.70(+1.53%) |
Mar 24, 2004 | 45.95 | 46.10 | 45.63 | 45.84 | 104,030 | -0.14(-0.30%) |
Mar 23, 2004 | 46.16 | 46.24 | 45.81 | 45.98 | 61,262 | +0.03(+0.07%) |
Mar 22, 2004 | 46.27 | 46.27 | 45.70 | 45.95 | 182,760 | -0.60(-1.29%) |
Mar 19, 2004 | 47.11 | 47.11 | 46.55 | 46.55 | 146,285 | -0.53(-1.12%) |
Mar 18, 2004 | 46.96 | 47.23 | 46.74 | 47.08 | 263,030 | -0.11(-0.23%) |
Mar 17, 2004 | 46.76 | 47.21 | 46.76 | 47.18 | 95,939 | +0.56(+1.20%) |
Mar 16, 2004 | 46.69 | 46.80 | 46.33 | 46.62 | 79,628 | +0.22(+0.47%) |
Mar 15, 2004 | 46.83 | 46.93 | 46.30 | 46.41 | 93,113 | -0.61(-1.29%) |
Mar 12, 2004 | 46.58 | 47.01 | 46.58 | 47.01 | 128,304 | +0.64(+1.38%) |
Mar 11, 2004 | 46.95 | 47.26 | 46.37 | 46.37 | 5,931,802 | -0.84(-1.78%) |
Mar 10, 2004 | 47.82 | 47.90 | 47.11 | 47.22 | 137,166 | -0.69(-1.45%) |
Mar 09, 2004 | 48.10 | 48.10 | 47.67 | 47.91 | 139,735 | -0.16(-0.34%) |
Mar 08, 2004 | 48.55 | 48.66 | 48.07 | 48.07 | 200,098 | -0.50(-1.03%) |
Mar 05, 2004 | 48.21 | 48.80 | 48.15 | 48.57 | 61,519 | +0.19(+0.40%) |
Mar 04, 2004 | 48.31 | 48.45 | 48.18 | 48.38 | 92,214 | +0.17(+0.36%) |
Mar 03, 2004 | 48.13 | 48.31 | 47.92 | 48.20 | 39,685 | +0.01(+0.02%) |
Mar 02, 2004 | 48.41 | 48.48 | 48.08 | 48.20 | 184,172 | -0.19(-0.40%) |
Mar 01, 2004 | 48.20 | 48.49 | 48.03 | 48.39 | 129,203 | +0.42(+0.88%) |
Feb 27, 2004 | 47.85 | 48.20 | 47.85 | 47.97 | 236,701 | +0.09(+0.18%) |
Feb 26, 2004 | 47.75 | 48.04 | 47.63 | 47.88 | 160,669 | +0.04(+0.08%) |
Feb 25, 2004 | 47.60 | 47.89 | 47.60 | 47.85 | 40,970 | +0.21(+0.44%) |
Feb 24, 2004 | 47.53 | 47.81 | 47.44 | 47.64 | 435,130 | -0.07(-0.15%) |
Feb 23, 2004 | 48.08 | 48.08 | 47.53 | 47.71 | 101,975 | -0.17(-0.36%) |
Feb 20, 2004 | 48.17 | 48.17 | 47.62 | 47.88 | 96,324 | -0.10(-0.21%) |
Feb 19, 2004 | 48.49 | 48.50 | 47.98 | 47.98 | 90,159 | -0.26(-0.53%) |
Feb 18, 2004 | 48.51 | 48.51 | 48.06 | 48.24 | 88,747 | -0.12(-0.26%) |
Feb 17, 2004 | 48.31 | 48.48 | 48.20 | 48.36 | 121,882 | +0.36(+0.75%) |
Feb 13, 2004 | 48.30 | 48.43 | 47.86 | 48.00 | 100,306 | -0.20(-0.42%) |
Feb 12, 2004 | 48.24 | 48.45 | 48.18 | 48.20 | 191,750 | -0.18(-0.37%) |
Feb 11, 2004 | 47.96 | 48.47 | 47.80 | 48.38 | 274,461 | +0.45(+0.94%) |
Feb 10, 2004 | 47.53 | 47.95 | 47.53 | 47.93 | 197,658 | +0.24(+0.51%) |
Feb 09, 2004 | 47.69 | 48.27 | 47.60 | 47.69 | 84,637 | +0.00(+0.00%) |
Feb 06, 2004 | 47.11 | 47.75 | 47.11 | 47.69 | 223,986 | +0.52(+1.11%) |
Feb 05, 2004 | 47.11 | 47.25 | 46.95 | 47.17 | 434,873 | +0.06(+0.13%) |
Feb 04, 2004 | 47.26 | 47.37 | 46.98 | 47.11 | 59,721 | -0.32(-0.67%) |
Feb 03, 2004 | 47.46 | 47.54 | 47.24 | 47.43 | 133,827 | -0.06(-0.13%) |