Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 49.67 | 50.03 | 47.60 | 47.66 | 732,600 | -2.01(-4.05%) |
Apr 29, 2004 | 50.82 | 51.31 | 49.65 | 49.67 | 462,500 | -1.33(-2.61%) |
Apr 28, 2004 | 52.30 | 52.30 | 50.75 | 51.00 | 690,900 | -1.42(-2.71%) |
Apr 27, 2004 | 52.84 | 53.00 | 52.32 | 52.42 | 406,800 | -0.56(-1.06%) |
Apr 26, 2004 | 53.61 | 54.35 | 52.73 | 52.98 | 372,100 | -0.50(-0.93%) |
Apr 23, 2004 | 54.54 | 54.83 | 53.20 | 53.48 | 630,100 | -1.28(-2.34%) |
Apr 22, 2004 | 53.16 | 55.00 | 53.04 | 54.76 | 887,600 | +1.79(+3.38%) |
Apr 21, 2004 | 51.02 | 53.13 | 50.20 | 52.97 | 757,300 | +2.00(+3.92%) |
Apr 20, 2004 | 52.42 | 53.37 | 50.97 | 50.97 | 756,500 | -1.65(-3.14%) |
Apr 19, 2004 | 50.50 | 52.84 | 50.30 | 52.62 | 1,030,600 | +1.99(+3.93%) |
Apr 16, 2004 | 46.90 | 52.50 | 46.83 | 50.63 | 2,625,200 | +5.19(+11.42%) |
Apr 15, 2004 | 46.10 | 46.79 | 44.11 | 45.44 | 478,600 | -0.89(-1.92%) |
Apr 14, 2004 | 45.75 | 46.77 | 45.69 | 46.33 | 233,600 | +0.41(+0.89%) |
Apr 13, 2004 | 46.63 | 46.80 | 45.15 | 45.92 | 398,600 | -0.60(-1.29%) |
Apr 12, 2004 | 46.31 | 47.24 | 46.30 | 46.52 | 148,600 | +0.10(+0.22%) |
Apr 08, 2004 | 46.33 | 46.93 | 45.92 | 46.42 | 234,700 | +0.62(+1.35%) |
Apr 07, 2004 | 45.52 | 45.95 | 45.25 | 45.80 | 717,700 | +0.10(+0.22%) |
Apr 06, 2004 | 46.71 | 46.79 | 45.53 | 45.70 | 452,000 | -1.49(-3.16%) |
Apr 05, 2004 | 46.60 | 47.37 | 46.60 | 47.19 | 515,800 | +0.45(+0.96%) |
Apr 02, 2004 | 48.25 | 48.50 | 46.28 | 46.74 | 510,500 | -0.62(-1.31%) |
Apr 01, 2004 | 46.25 | 48.21 | 46.18 | 47.36 | 409,700 | +1.23(+2.67%) |
Mar 31, 2004 | 46.50 | 47.32 | 46.07 | 46.13 | 328,500 | -0.18(-0.39%) |
Mar 30, 2004 | 46.55 | 47.07 | 46.22 | 46.31 | 335,400 | -0.41(-0.88%) |
Mar 29, 2004 | 46.39 | 48.12 | 46.28 | 46.72 | 567,500 | +0.57(+1.24%) |
Mar 26, 2004 | 45.96 | 46.63 | 45.10 | 46.15 | 442,800 | +0.21(+0.46%) |
Mar 25, 2004 | 43.44 | 46.07 | 43.25 | 45.94 | 629,500 | +2.77(+6.42%) |
Mar 24, 2004 | 43.34 | 43.90 | 42.81 | 43.17 | 317,700 | -0.07(-0.16%) |
Mar 23, 2004 | 44.40 | 44.45 | 42.82 | 43.24 | 1,105,400 | +0.47(+1.10%) |
Mar 22, 2004 | 44.31 | 44.36 | 41.92 | 42.77 | 659,900 | -1.83(-4.10%) |
Mar 19, 2004 | 44.17 | 45.80 | 43.70 | 44.60 | 716,700 | +0.82(+1.87%) |
Mar 18, 2004 | 44.23 | 44.52 | 43.15 | 43.78 | 404,800 | -0.37(-0.84%) |
Mar 17, 2004 | 42.15 | 44.36 | 42.00 | 44.15 | 652,100 | +2.32(+5.55%) |
Mar 16, 2004 | 42.45 | 43.43 | 40.90 | 41.83 | 487,000 | -0.28(-0.66%) |
Mar 15, 2004 | 42.01 | 44.09 | 40.06 | 42.11 | 923,900 | +1.58(+3.90%) |
Mar 12, 2004 | 40.05 | 40.67 | 39.85 | 40.53 | 296,000 | +0.71(+1.78%) |
Mar 11, 2004 | 40.57 | 41.33 | 39.59 | 39.82 | 401,500 | -1.09(-2.66%) |
Mar 10, 2004 | 40.61 | 42.67 | 40.50 | 40.91 | 310,000 | +0.09(+0.22%) |
Mar 09, 2004 | 41.47 | 42.46 | 40.48 | 40.82 | 400,500 | -0.94(-2.25%) |
Mar 08, 2004 | 43.20 | 44.24 | 41.75 | 41.76 | 449,900 | -1.68(-3.87%) |
Mar 05, 2004 | 42.96 | 43.95 | 42.85 | 43.44 | 234,900 | -0.07(-0.16%) |
Mar 04, 2004 | 43.26 | 43.54 | 42.68 | 43.51 | 143,100 | +0.50(+1.16%) |
Mar 03, 2004 | 43.60 | 43.84 | 42.61 | 43.01 | 279,600 | -0.59(-1.35%) |
Mar 02, 2004 | 43.41 | 44.51 | 43.25 | 43.60 | 565,400 | +0.35(+0.81%) |
Mar 01, 2004 | 42.25 | 43.49 | 41.78 | 43.25 | 451,800 | +0.78(+1.84%) |
Feb 27, 2004 | 42.64 | 42.86 | 42.30 | 42.47 | 462,000 | -0.46(-1.07%) |
Feb 26, 2004 | 40.75 | 42.94 | 40.68 | 42.93 | 844,400 | +1.98(+4.84%) |
Feb 25, 2004 | 39.81 | 41.43 | 39.81 | 40.95 | 693,800 | +1.03(+2.58%) |
Feb 24, 2004 | 39.53 | 40.15 | 38.43 | 39.92 | 965,400 | +0.37(+0.94%) |
Feb 23, 2004 | 40.15 | 40.40 | 39.50 | 39.55 | 691,000 | -0.46(-1.15%) |
Feb 20, 2004 | 40.13 | 40.51 | 39.25 | 40.01 | 944,200 | -0.06(-0.15%) |
Feb 19, 2004 | 41.74 | 42.44 | 39.79 | 40.07 | 1,281,400 | -1.82(-4.34%) |
Feb 18, 2004 | 42.44 | 42.99 | 41.69 | 41.89 | 887,500 | -0.73(-1.71%) |
Feb 17, 2004 | 41.60 | 42.83 | 41.53 | 42.62 | 632,600 | +1.37(+3.32%) |
Feb 13, 2004 | 41.56 | 42.12 | 40.89 | 41.25 | 418,600 | -0.23(-0.55%) |
Feb 12, 2004 | 42.03 | 42.47 | 40.79 | 41.48 | 1,208,500 | -0.77(-1.82%) |
Feb 11, 2004 | 43.00 | 43.37 | 42.01 | 42.25 | 947,500 | -0.66(-1.54%) |
Feb 10, 2004 | 42.70 | 43.00 | 41.40 | 42.91 | 1,268,900 | +0.23(+0.54%) |
Feb 09, 2004 | 43.93 | 44.35 | 42.47 | 42.68 | 579,200 | -1.43(-3.24%) |
Feb 06, 2004 | 42.98 | 44.41 | 42.94 | 44.11 | 417,200 | +1.11(+2.58%) |
Feb 05, 2004 | 41.94 | 44.42 | 41.94 | 43.00 | 1,121,300 | +1.07(+2.55%) |
Feb 04, 2004 | 44.00 | 44.37 | 41.82 | 41.93 | 774,600 | -1.93(-4.40%) |
Feb 03, 2004 | 45.11 | 45.60 | 43.50 | 43.86 | 1,017,300 | +0.41(+0.94%) |