Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 49.11 | 49.21 | 48.47 | 48.77 | 712,916 | -0.34(-0.69%) |
Apr 29, 2004 | 49.18 | 49.79 | 48.74 | 49.11 | 503,257 | +0.09(+0.18%) |
Apr 28, 2004 | 49.77 | 49.78 | 48.80 | 49.02 | 329,338 | -1.11(-2.21%) |
Apr 27, 2004 | 49.64 | 50.51 | 49.64 | 50.12 | 527,923 | +0.54(+1.09%) |
Apr 26, 2004 | 49.56 | 50.23 | 49.56 | 49.58 | 368,099 | -0.03(-0.06%) |
Apr 23, 2004 | 49.82 | 49.82 | 49.03 | 49.62 | 304,295 | -0.17(-0.35%) |
Apr 22, 2004 | 49.21 | 50.09 | 48.82 | 49.79 | 381,690 | +0.83(+1.70%) |
Apr 21, 2004 | 49.34 | 49.38 | 48.34 | 48.96 | 424,226 | -0.40(-0.82%) |
Apr 20, 2004 | 50.13 | 50.34 | 49.22 | 49.36 | 287,557 | -0.77(-1.54%) |
Apr 19, 2004 | 49.94 | 50.22 | 49.48 | 50.14 | 288,312 | +0.20(+0.39%) |
Apr 16, 2004 | 49.75 | 50.14 | 49.47 | 49.94 | 599,781 | +0.29(+0.59%) |
Apr 15, 2004 | 50.01 | 50.01 | 48.84 | 49.65 | 736,953 | -0.41(-0.81%) |
Apr 14, 2004 | 50.41 | 50.57 | 49.61 | 50.06 | 948,374 | -0.88(-1.74%) |
Apr 13, 2004 | 52.76 | 52.76 | 50.81 | 50.94 | 707,505 | -1.56(-2.97%) |
Apr 12, 2004 | 52.04 | 52.67 | 52.04 | 52.50 | 358,283 | +0.57(+1.09%) |
Apr 08, 2004 | 51.98 | 52.34 | 51.71 | 51.93 | 558,378 | +0.02(+0.03%) |
Apr 07, 2004 | 51.54 | 52.17 | 51.54 | 51.92 | 549,820 | +0.37(+0.72%) |
Apr 06, 2004 | 50.91 | 51.54 | 50.91 | 51.54 | 543,654 | +0.64(+1.25%) |
Apr 05, 2004 | 50.80 | 50.95 | 50.46 | 50.91 | 624,573 | +0.38(+0.76%) |
Apr 02, 2004 | 50.38 | 50.63 | 49.44 | 50.53 | 1,294,576 | +0.75(+1.51%) |
Apr 01, 2004 | 49.10 | 49.87 | 49.07 | 49.78 | 566,684 | +0.63(+1.27%) |
Mar 31, 2004 | 48.58 | 49.16 | 48.29 | 49.15 | 542,899 | +0.70(+1.44%) |
Mar 30, 2004 | 48.46 | 48.72 | 48.28 | 48.45 | 302,281 | -0.01(-0.01%) |
Mar 29, 2004 | 47.78 | 48.74 | 47.63 | 48.46 | 447,130 | +0.68(+1.42%) |
Mar 26, 2004 | 47.34 | 48.04 | 47.15 | 47.78 | 312,097 | +0.44(+0.93%) |
Mar 25, 2004 | 46.38 | 47.60 | 46.38 | 47.34 | 365,833 | +1.09(+2.36%) |
Mar 24, 2004 | 46.80 | 46.82 | 46.06 | 46.25 | 408,369 | -0.55(-1.18%) |
Mar 23, 2004 | 47.23 | 47.35 | 46.72 | 46.80 | 282,146 | -0.01(-0.02%) |
Mar 22, 2004 | 47.41 | 47.41 | 46.27 | 46.81 | 451,660 | -0.87(-1.82%) |
Mar 19, 2004 | 48.19 | 48.39 | 47.68 | 47.68 | 332,233 | -1.01(-2.08%) |
Mar 18, 2004 | 48.97 | 48.97 | 48.25 | 48.69 | 277,867 | -0.29(-0.58%) |
Mar 17, 2004 | 48.22 | 49.14 | 48.18 | 48.98 | 632,123 | +1.02(+2.13%) |
Mar 16, 2004 | 48.00 | 48.32 | 47.58 | 47.95 | 487,652 | +0.49(+1.03%) |
Mar 15, 2004 | 48.56 | 48.56 | 47.29 | 47.47 | 318,138 | -1.15(-2.36%) |
Mar 12, 2004 | 47.86 | 48.67 | 47.86 | 48.62 | 281,517 | +0.88(+1.85%) |
Mar 11, 2004 | 48.04 | 48.99 | 47.70 | 47.73 | 612,743 | -0.31(-0.65%) |
Mar 10, 2004 | 49.11 | 49.15 | 48.02 | 48.04 | 408,244 | -0.93(-1.90%) |
Mar 09, 2004 | 49.55 | 49.55 | 48.74 | 48.98 | 246,909 | -0.58(-1.17%) |
Mar 08, 2004 | 50.09 | 50.14 | 49.54 | 49.55 | 229,668 | -0.54(-1.08%) |
Mar 05, 2004 | 49.45 | 50.36 | 49.35 | 50.09 | 400,693 | +0.54(+1.08%) |
Mar 04, 2004 | 49.78 | 49.78 | 48.98 | 49.56 | 568,445 | -0.21(-0.43%) |
Mar 03, 2004 | 49.69 | 49.93 | 49.16 | 49.77 | 291,207 | -0.01(-0.02%) |
Mar 02, 2004 | 49.96 | 50.38 | 49.55 | 49.78 | 524,399 | -0.46(-0.91%) |
Mar 01, 2004 | 49.87 | 50.47 | 49.85 | 50.24 | 369,357 | +0.26(+0.52%) |
Feb 27, 2004 | 49.93 | 50.16 | 49.69 | 49.98 | 640,807 | +0.18(+0.36%) |
Feb 26, 2004 | 49.38 | 50.03 | 48.98 | 49.80 | 423,723 | +0.42(+0.86%) |
Feb 25, 2004 | 48.68 | 49.60 | 48.63 | 49.37 | 418,311 | +0.70(+1.44%) |
Feb 24, 2004 | 48.84 | 49.13 | 48.33 | 48.67 | 729,780 | -0.28(-0.57%) |
Feb 23, 2004 | 49.38 | 49.46 | 48.75 | 48.95 | 533,083 | -0.42(-0.86%) |
Feb 20, 2004 | 49.98 | 49.98 | 48.91 | 49.38 | 530,566 | -0.52(-1.05%) |
Feb 19, 2004 | 50.41 | 50.51 | 49.89 | 49.90 | 563,034 | -0.18(-0.36%) |
Feb 18, 2004 | 49.70 | 50.55 | 49.69 | 50.08 | 681,958 | +0.42(+0.85%) |
Feb 17, 2004 | 49.27 | 49.93 | 49.21 | 49.66 | 294,605 | +0.75(+1.54%) |
Feb 13, 2004 | 49.40 | 49.71 | 48.71 | 48.91 | 342,300 | -0.38(-0.77%) |
Feb 12, 2004 | 49.69 | 50.11 | 49.08 | 49.29 | 730,409 | +0.13(+0.27%) |
Feb 11, 2004 | 47.07 | 49.18 | 47.07 | 49.16 | 1,518,833 | +2.08(+4.42%) |
Feb 10, 2004 | 46.96 | 47.12 | 46.64 | 47.07 | 309,329 | +0.12(+0.25%) |
Feb 09, 2004 | 47.31 | 47.71 | 46.94 | 46.96 | 429,386 | -0.32(-0.68%) |
Feb 06, 2004 | 46.72 | 47.46 | 46.49 | 47.28 | 267,548 | +0.67(+1.44%) |
Feb 05, 2004 | 46.59 | 46.78 | 46.35 | 46.61 | 491,176 | +0.12(+0.26%) |
Feb 04, 2004 | 46.62 | 46.90 | 46.36 | 46.49 | 714,804 | -0.43(-0.91%) |
Feb 03, 2004 | 47.14 | 47.32 | 46.75 | 46.91 | 439,202 | -0.12(-0.26%) |