Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 56.78 | 58.36 | 56.19 | 56.78 | 291,937 | +1.57(+2.84%) |
Apr 29, 2004 | 56.69 | 57.67 | 53.22 | 55.22 | 579,208 | -3.39(-5.79%) |
Apr 28, 2004 | 62.21 | 62.21 | 58.26 | 58.61 | 466,308 | -3.60(-5.78%) |
Apr 27, 2004 | 62.16 | 63.78 | 61.42 | 62.21 | 243,754 | -0.05(-0.08%) |
Apr 26, 2004 | 62.11 | 63.73 | 61.29 | 62.26 | 439,832 | -6.15(-8.99%) |
Apr 23, 2004 | 69.90 | 69.94 | 68.32 | 68.41 | 227,524 | -0.34(-0.50%) |
Apr 22, 2004 | 64.87 | 69.50 | 64.87 | 68.75 | 469,858 | +0.34(+0.50%) |
Apr 21, 2004 | 67.28 | 70.10 | 65.80 | 68.41 | 372,985 | -0.06(-0.09%) |
Apr 20, 2004 | 69.50 | 70.83 | 68.27 | 68.47 | 526,359 | -5.57(-7.52%) |
Apr 19, 2004 | 76.40 | 76.40 | 73.92 | 74.04 | 493,696 | -6.69(-8.29%) |
Apr 16, 2004 | 78.48 | 81.34 | 77.88 | 80.73 | 227,321 | +2.26(+2.88%) |
Apr 15, 2004 | 77.83 | 79.51 | 77.00 | 78.47 | 246,695 | -0.39(-0.50%) |
Apr 14, 2004 | 80.35 | 80.35 | 77.93 | 78.87 | 374,405 | -3.84(-4.65%) |
Apr 13, 2004 | 85.77 | 85.77 | 81.19 | 82.71 | 418,531 | -5.45(-6.18%) |
Apr 12, 2004 | 88.97 | 89.21 | 88.03 | 88.16 | 92,713 | -0.20(-0.22%) |
Apr 08, 2004 | 88.97 | 89.30 | 88.03 | 88.36 | 95,858 | +0.61(+0.70%) |
Apr 07, 2004 | 89.32 | 89.33 | 87.08 | 87.75 | 173,863 | -2.75(-3.04%) |
Apr 06, 2004 | 89.61 | 90.94 | 89.27 | 90.50 | 183,703 | +1.77(+2.00%) |
Apr 05, 2004 | 88.87 | 89.51 | 88.33 | 88.72 | 379,579 | +1.18(+1.35%) |
Apr 02, 2004 | 88.63 | 88.63 | 86.11 | 87.54 | 399,359 | +4.50(+5.41%) |
Apr 01, 2004 | 82.12 | 83.96 | 81.53 | 83.05 | 192,122 | +1.76(+2.17%) |
Mar 31, 2004 | 81.33 | 82.22 | 80.35 | 81.28 | 216,974 | -1.37(-1.66%) |
Mar 30, 2004 | 80.84 | 83.30 | 80.35 | 82.65 | 339,308 | +4.57(+5.86%) |
Mar 29, 2004 | 76.89 | 79.56 | 76.86 | 78.08 | 325,208 | +0.37(+0.48%) |
Mar 26, 2004 | 78.18 | 78.96 | 77.65 | 77.70 | 223,568 | -2.05(-2.57%) |
Mar 25, 2004 | 79.26 | 80.08 | 78.23 | 79.75 | 326,020 | -1.77(-2.18%) |
Mar 24, 2004 | 84.27 | 84.29 | 81.53 | 81.53 | 233,813 | -0.79(-0.96%) |
Mar 23, 2004 | 80.95 | 82.69 | 80.95 | 82.32 | 126,188 | +2.95(+3.71%) |
Mar 22, 2004 | 81.33 | 81.43 | 79.36 | 79.37 | 233,813 | -0.18(-0.22%) |
Mar 19, 2004 | 79.75 | 81.98 | 79.53 | 79.55 | 82,468 | -0.80(-0.99%) |
Mar 18, 2004 | 81.82 | 82.30 | 80.10 | 80.35 | 88,352 | -3.45(-4.12%) |
Mar 17, 2004 | 82.32 | 83.89 | 81.82 | 83.80 | 110,059 | +2.86(+3.53%) |
Mar 16, 2004 | 82.32 | 83.06 | 79.61 | 80.94 | 219,916 | +0.35(+0.43%) |
Mar 15, 2004 | 81.73 | 82.00 | 79.96 | 80.59 | 140,998 | +0.94(+1.18%) |
Mar 12, 2004 | 79.95 | 80.11 | 78.08 | 79.66 | 136,737 | +4.53(+6.02%) |
Mar 11, 2004 | 73.94 | 76.61 | 73.30 | 75.13 | 240,711 | +0.54(+0.73%) |
Mar 10, 2004 | 76.60 | 77.98 | 74.53 | 74.59 | 204,700 | -1.42(-1.87%) |
Mar 09, 2004 | 78.37 | 78.37 | 75.07 | 76.01 | 342,452 | -3.71(-4.65%) |
Mar 08, 2004 | 80.84 | 81.31 | 79.19 | 79.71 | 96,872 | -1.70(-2.08%) |
Mar 05, 2004 | 80.54 | 82.22 | 80.54 | 81.41 | 89,772 | -1.60(-1.92%) |
Mar 04, 2004 | 82.61 | 83.01 | 81.83 | 83.01 | 69,180 | -0.49(-0.59%) |
Mar 03, 2004 | 84.98 | 85.67 | 82.91 | 83.50 | 235,639 | +1.87(+2.29%) |
Mar 02, 2004 | 82.32 | 85.47 | 80.54 | 81.63 | 358,885 | -0.49(-0.60%) |
Mar 01, 2004 | 79.85 | 82.81 | 79.75 | 82.12 | 289,299 | +3.35(+4.26%) |
Feb 27, 2004 | 78.96 | 79.65 | 77.68 | 78.77 | 140,795 | +0.59(+0.76%) |
Feb 26, 2004 | 75.91 | 78.42 | 75.43 | 78.18 | 200,034 | +4.19(+5.66%) |
Feb 25, 2004 | 75.07 | 75.20 | 73.15 | 73.99 | 145,359 | -1.92(-2.53%) |
Feb 24, 2004 | 75.61 | 76.20 | 74.44 | 75.91 | 115,435 | +0.30(+0.39%) |
Feb 23, 2004 | 76.06 | 78.13 | 74.44 | 75.61 | 135,013 | +0.25(+0.33%) |
Feb 20, 2004 | 77.14 | 77.14 | 75.02 | 75.37 | 141,099 | +0.28(+0.37%) |
Feb 19, 2004 | 76.40 | 77.34 | 74.94 | 75.09 | 263,128 | -4.86(-6.08%) |
Feb 18, 2004 | 81.82 | 82.33 | 79.26 | 79.95 | 191,311 | -3.16(-3.81%) |
Feb 17, 2004 | 79.90 | 83.20 | 79.90 | 83.12 | 364,261 | +7.69(+10.19%) |
Feb 13, 2004 | 76.61 | 76.80 | 75.12 | 75.43 | 70,397 | +0.50(+0.67%) |
Feb 12, 2004 | 74.43 | 76.40 | 73.99 | 74.92 | 108,740 | +0.64(+0.86%) |
Feb 11, 2004 | 72.70 | 75.51 | 72.54 | 74.28 | 148,910 | +0.10(+0.13%) |
Feb 10, 2004 | 74.18 | 75.57 | 73.44 | 74.18 | 138,766 | -1.48(-1.95%) |
Feb 09, 2004 | 75.66 | 76.52 | 75.03 | 75.66 | 206,628 | +2.48(+3.39%) |
Feb 06, 2004 | 70.78 | 73.92 | 70.78 | 73.18 | 340,728 | +6.14(+9.16%) |
Feb 05, 2004 | 66.05 | 68.01 | 66.05 | 67.04 | 120,304 | +2.55(+3.96%) |
Feb 04, 2004 | 65.06 | 65.06 | 63.79 | 64.48 | 113,914 | -1.96(-2.95%) |
Feb 03, 2004 | 65.06 | 67.39 | 64.57 | 66.44 | 251,564 | +4.49(+7.24%) |