Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 46.60 | 46.78 | 46.15 | 46.17 | 170,234 | -0.50(-1.07%) |
Apr 29, 2004 | 47.19 | 47.47 | 46.38 | 46.67 | 125,781 | -0.65(-1.37%) |
Apr 28, 2004 | 47.94 | 47.94 | 47.14 | 47.32 | 277,072 | -0.76(-1.57%) |
Apr 27, 2004 | 48.14 | 48.52 | 47.95 | 48.07 | 194,733 | -0.04(-0.09%) |
Apr 26, 2004 | 48.28 | 48.42 | 47.91 | 48.12 | 87,390 | -0.14(-0.29%) |
Apr 23, 2004 | 48.24 | 48.34 | 47.88 | 48.26 | 371,029 | -0.07(-0.14%) |
Apr 22, 2004 | 47.52 | 48.39 | 47.51 | 48.32 | 222,769 | +0.77(+1.62%) |
Apr 21, 2004 | 47.14 | 47.64 | 46.97 | 47.55 | 187,408 | +0.52(+1.10%) |
Apr 20, 2004 | 47.91 | 48.07 | 47.04 | 47.04 | 128,812 | -0.70(-1.46%) |
Apr 19, 2004 | 47.67 | 47.84 | 47.37 | 47.73 | 211,403 | +0.05(+0.10%) |
Apr 16, 2004 | 47.43 | 47.73 | 47.18 | 47.69 | 153,059 | +0.26(+0.54%) |
Apr 15, 2004 | 47.57 | 47.72 | 47.02 | 47.43 | 572,834 | -0.01(-0.02%) |
Apr 14, 2004 | 47.51 | 47.90 | 47.14 | 47.44 | 145,481 | -0.27(-0.56%) |
Apr 13, 2004 | 48.70 | 48.70 | 47.59 | 47.70 | 287,427 | -0.83(-1.71%) |
Apr 12, 2004 | 48.55 | 48.81 | 48.32 | 48.53 | 188,924 | +0.10(+0.21%) |
Apr 08, 2004 | 48.96 | 48.96 | 48.25 | 48.43 | 132,853 | -0.21(-0.44%) |
Apr 07, 2004 | 48.53 | 48.87 | 48.28 | 48.64 | 237,165 | +0.03(+0.07%) |
Apr 06, 2004 | 48.70 | 48.82 | 48.45 | 48.61 | 155,837 | -0.28(-0.57%) |
Apr 05, 2004 | 48.55 | 48.89 | 48.52 | 48.89 | 169,476 | +0.39(+0.80%) |
Apr 02, 2004 | 48.88 | 48.90 | 48.31 | 48.50 | 173,264 | +0.32(+0.67%) |
Apr 01, 2004 | 47.89 | 48.25 | 47.89 | 48.18 | 360,421 | +0.29(+0.60%) |
Mar 31, 2004 | 47.72 | 47.94 | 47.39 | 47.89 | 277,072 | +0.34(+0.71%) |
Mar 30, 2004 | 47.25 | 47.64 | 47.21 | 47.55 | 186,903 | +0.14(+0.29%) |
Mar 29, 2004 | 46.98 | 47.41 | 46.98 | 47.41 | 531,918 | +0.59(+1.27%) |
Mar 26, 2004 | 45.82 | 47.02 | 45.82 | 46.82 | 293,489 | +0.07(+0.14%) |
Mar 25, 2004 | 46.18 | 46.75 | 46.10 | 46.75 | 178,316 | +0.77(+1.68%) |
Mar 24, 2004 | 46.22 | 46.23 | 45.81 | 45.98 | 116,183 | -0.15(-0.32%) |
Mar 23, 2004 | 46.31 | 46.39 | 45.94 | 46.13 | 121,992 | +0.16(+0.34%) |
Mar 22, 2004 | 46.49 | 46.49 | 45.90 | 45.97 | 265,453 | -0.61(-1.32%) |
Mar 19, 2004 | 47.21 | 47.33 | 46.58 | 46.58 | 589,252 | -0.55(-1.18%) |
Mar 18, 2004 | 47.08 | 47.33 | 46.75 | 47.13 | 828,438 | -0.21(-0.44%) |
Mar 17, 2004 | 46.96 | 47.38 | 46.96 | 47.34 | 264,948 | +0.63(+1.36%) |
Mar 16, 2004 | 47.03 | 47.10 | 46.39 | 46.71 | 309,149 | +0.05(+0.11%) |
Mar 15, 2004 | 47.33 | 47.33 | 46.60 | 46.66 | 1,064,594 | -0.76(-1.61%) |
Mar 12, 2004 | 46.94 | 47.47 | 46.92 | 47.42 | 148,765 | +0.80(+1.72%) |
Mar 11, 2004 | 46.94 | 47.46 | 46.60 | 46.62 | 1,811,451 | -0.44(-0.93%) |
Mar 10, 2004 | 48.16 | 48.16 | 47.06 | 47.06 | 337,437 | -1.05(-2.17%) |
Mar 09, 2004 | 48.40 | 48.40 | 47.87 | 48.10 | 337,689 | -0.20(-0.42%) |
Mar 08, 2004 | 49.05 | 49.09 | 48.30 | 48.30 | 273,031 | -0.59(-1.21%) |
Mar 05, 2004 | 48.41 | 49.03 | 48.33 | 48.90 | 161,393 | +0.30(+0.63%) |
Mar 04, 2004 | 48.37 | 48.62 | 48.22 | 48.59 | 421,543 | +0.32(+0.66%) |
Mar 03, 2004 | 48.11 | 48.37 | 47.79 | 48.28 | 130,580 | -0.07(-0.14%) |
Mar 02, 2004 | 48.43 | 48.64 | 48.23 | 48.34 | 148,765 | -0.17(-0.35%) |
Mar 01, 2004 | 47.91 | 48.51 | 47.81 | 48.51 | 149,775 | +0.82(+1.72%) |
Feb 27, 2004 | 47.55 | 47.86 | 47.49 | 47.69 | 349,308 | +0.19(+0.41%) |
Feb 26, 2004 | 47.17 | 47.57 | 46.88 | 47.50 | 238,681 | +0.42(+0.89%) |
Feb 25, 2004 | 46.85 | 47.19 | 46.74 | 47.08 | 122,245 | +0.27(+0.57%) |
Feb 24, 2004 | 46.72 | 47.01 | 46.46 | 46.81 | 423,817 | -0.02(-0.04%) |
Feb 23, 2004 | 47.51 | 47.51 | 46.67 | 46.83 | 148,007 | -0.47(-1.00%) |
Feb 20, 2004 | 47.67 | 47.67 | 47.01 | 47.31 | 114,415 | -0.17(-0.35%) |
Feb 19, 2004 | 48.43 | 48.43 | 47.47 | 47.47 | 103,807 | -0.63(-1.31%) |
Feb 18, 2004 | 48.37 | 48.37 | 47.97 | 48.10 | 148,007 | -0.16(-0.33%) |
Feb 17, 2004 | 48.13 | 48.33 | 48.01 | 48.26 | 97,493 | +0.46(+0.97%) |
Feb 13, 2004 | 48.25 | 48.26 | 47.59 | 47.80 | 397,296 | -0.23(-0.47%) |
Feb 12, 2004 | 48.05 | 48.16 | 47.91 | 48.02 | 201,805 | -0.05(-0.10%) |
Feb 11, 2004 | 47.65 | 48.07 | 47.40 | 48.07 | 311,169 | +0.44(+0.92%) |
Feb 10, 2004 | 47.36 | 47.63 | 47.31 | 47.63 | 253,835 | +0.30(+0.64%) |
Feb 09, 2004 | 47.12 | 47.57 | 47.12 | 47.33 | 459,682 | +0.15(+0.32%) |
Feb 06, 2004 | 46.52 | 47.17 | 46.43 | 47.17 | 494,032 | +0.92(+1.99%) |
Feb 05, 2004 | 46.32 | 46.48 | 46.16 | 46.25 | 99,008 | +0.22(+0.48%) |
Feb 04, 2004 | 46.48 | 46.50 | 46.02 | 46.03 | 157,857 | -0.65(-1.38%) |
Feb 03, 2004 | 46.68 | 46.72 | 46.49 | 46.68 | 74,761 | +0.04(+0.08%) |