Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 55.69 | 56.35 | 55.53 | 55.90 | 91,561 | -0.95(-1.67%) |
Apr 29, 2004 | 57.10 | 57.61 | 56.82 | 56.85 | 133,234 | -0.33(-0.57%) |
Apr 28, 2004 | 58.26 | 58.26 | 56.85 | 57.18 | 129,712 | -1.17(-2.00%) |
Apr 27, 2004 | 58.28 | 58.83 | 58.27 | 58.34 | 149,521 | +0.31(+0.54%) |
Apr 26, 2004 | 58.47 | 58.56 | 57.98 | 58.03 | 126,631 | +0.03(+0.06%) |
Apr 23, 2004 | 58.07 | 58.15 | 57.57 | 58.00 | 67,937 | +0.24(+0.41%) |
Apr 22, 2004 | 56.83 | 57.89 | 56.75 | 57.76 | 129,125 | +0.84(+1.47%) |
Apr 21, 2004 | 56.67 | 57.37 | 56.42 | 56.92 | 120,468 | -0.25(-0.44%) |
Apr 20, 2004 | 58.10 | 58.28 | 57.14 | 57.17 | 50,769 | -1.07(-1.84%) |
Apr 19, 2004 | 57.90 | 58.34 | 57.66 | 58.24 | 140,130 | +0.11(+0.19%) |
Apr 16, 2004 | 58.22 | 58.86 | 58.03 | 58.13 | 274,391 | +0.56(+0.97%) |
Apr 15, 2004 | 57.83 | 57.98 | 57.10 | 57.57 | 89,360 | -0.17(-0.30%) |
Apr 14, 2004 | 57.11 | 58.12 | 57.11 | 57.74 | 284,076 | -0.42(-0.71%) |
Apr 13, 2004 | 59.26 | 59.26 | 58.03 | 58.16 | 164,781 | -1.12(-1.90%) |
Apr 12, 2004 | 58.98 | 59.28 | 58.85 | 59.28 | 51,210 | +0.14(+0.23%) |
Apr 08, 2004 | 59.65 | 59.67 | 58.96 | 59.15 | 121,348 | -0.40(-0.66%) |
Apr 07, 2004 | 59.56 | 59.58 | 58.85 | 59.54 | 260,305 | +0.52(+0.88%) |
Apr 06, 2004 | 58.88 | 59.11 | 58.52 | 59.03 | 203,666 | +0.21(+0.36%) |
Apr 05, 2004 | 58.23 | 58.81 | 58.19 | 58.81 | 145,119 | +0.06(+0.10%) |
Apr 02, 2004 | 58.75 | 58.78 | 58.31 | 58.75 | 422,152 | +0.51(+0.88%) |
Apr 01, 2004 | 57.92 | 58.62 | 57.82 | 58.24 | 292,880 | +1.35(+2.37%) |
Mar 31, 2004 | 56.63 | 56.99 | 56.47 | 56.89 | 94,643 | +0.67(+1.20%) |
Mar 30, 2004 | 56.04 | 56.39 | 55.82 | 56.22 | 53,264 | -0.01(-0.02%) |
Mar 29, 2004 | 56.03 | 56.43 | 55.99 | 56.23 | 67,937 | +0.82(+1.49%) |
Mar 26, 2004 | 55.37 | 55.58 | 55.05 | 55.41 | 68,084 | -0.20(-0.37%) |
Mar 25, 2004 | 55.05 | 55.88 | 54.91 | 55.61 | 172,558 | +1.27(+2.35%) |
Mar 24, 2004 | 54.77 | 54.85 | 54.04 | 54.34 | 195,595 | -1.41(-2.53%) |
Mar 23, 2004 | 56.09 | 56.16 | 55.36 | 55.75 | 131,473 | +0.10(+0.18%) |
Mar 22, 2004 | 56.01 | 56.18 | 55.54 | 55.65 | 166,395 | -0.89(-1.58%) |
Mar 19, 2004 | 57.26 | 57.39 | 56.37 | 56.54 | 206,307 | -1.64(-2.81%) |
Mar 18, 2004 | 57.76 | 58.39 | 57.40 | 58.17 | 144,826 | -0.47(-0.80%) |
Mar 17, 2004 | 58.13 | 58.75 | 57.93 | 58.64 | 126,190 | +0.65(+1.12%) |
Mar 16, 2004 | 58.89 | 58.98 | 57.31 | 58.00 | 251,061 | +0.85(+1.49%) |
Mar 15, 2004 | 57.79 | 57.93 | 56.75 | 57.14 | 259,424 | -1.33(-2.27%) |
Mar 12, 2004 | 57.86 | 58.54 | 57.39 | 58.47 | 199,704 | +0.54(+0.93%) |
Mar 11, 2004 | 58.43 | 58.81 | 57.86 | 57.93 | 225,089 | -1.36(-2.30%) |
Mar 10, 2004 | 60.26 | 60.26 | 59.29 | 59.30 | 201,171 | -1.44(-2.38%) |
Mar 09, 2004 | 61.32 | 61.66 | 60.39 | 60.74 | 405,424 | -1.87(-2.98%) |
Mar 08, 2004 | 62.91 | 63.00 | 62.54 | 62.61 | 244,898 | -1.11(-1.74%) |
Mar 05, 2004 | 62.22 | 64.03 | 62.17 | 63.72 | 836,821 | +0.17(+0.27%) |
Mar 04, 2004 | 60.70 | 64.74 | 60.61 | 63.55 | 2,928,068 | +3.80(+6.35%) |
Mar 03, 2004 | 58.80 | 59.86 | 58.64 | 59.75 | 262,212 | +0.80(+1.36%) |
Mar 02, 2004 | 59.65 | 59.70 | 58.76 | 58.95 | 123,696 | -1.10(-1.84%) |
Mar 01, 2004 | 59.90 | 60.20 | 59.41 | 60.05 | 58,546 | +1.09(+1.85%) |
Feb 27, 2004 | 58.75 | 59.05 | 58.51 | 58.96 | 112,838 | -0.30(-0.51%) |
Feb 26, 2004 | 58.77 | 59.30 | 58.51 | 59.26 | 225,236 | -0.07(-0.13%) |
Feb 25, 2004 | 59.58 | 59.78 | 58.92 | 59.34 | 102,860 | -0.76(-1.27%) |
Feb 24, 2004 | 59.39 | 60.28 | 59.21 | 60.10 | 112,251 | -0.28(-0.46%) |
Feb 23, 2004 | 61.00 | 61.04 | 60.16 | 60.38 | 94,056 | -0.34(-0.56%) |
Feb 20, 2004 | 61.52 | 61.64 | 60.01 | 60.72 | 353,627 | +0.96(+1.61%) |
Feb 19, 2004 | 59.70 | 60.05 | 59.62 | 59.76 | 150,255 | +1.17(+2.00%) |
Feb 18, 2004 | 59.33 | 59.38 | 58.43 | 58.59 | 118,854 | -0.27(-0.45%) |
Feb 17, 2004 | 58.71 | 58.95 | 58.44 | 58.85 | 99,925 | +0.50(+0.86%) |
Feb 13, 2004 | 59.43 | 59.56 | 58.18 | 58.35 | 79,969 | -0.80(-1.35%) |
Feb 12, 2004 | 59.30 | 59.46 | 58.95 | 59.15 | 135,728 | +0.07(+0.12%) |
Feb 11, 2004 | 57.78 | 59.29 | 57.70 | 59.08 | 173,879 | +0.79(+1.36%) |
Feb 10, 2004 | 57.87 | 58.36 | 57.74 | 58.29 | 78,942 | +0.15(+0.26%) |
Feb 09, 2004 | 58.51 | 58.54 | 57.99 | 58.14 | 139,250 | +0.35(+0.60%) |
Feb 06, 2004 | 57.43 | 57.98 | 57.23 | 57.79 | 200,731 | +3.13(+5.74%) |
Feb 05, 2004 | 55.10 | 55.45 | 54.53 | 54.66 | 122,816 | +1.31(+2.45%) |
Feb 04, 2004 | 53.88 | 54.10 | 53.26 | 53.35 | 64,562 | -0.55(-1.02%) |
Feb 03, 2004 | 53.68 | 54.02 | 53.50 | 53.90 | 53,264 | +0.21(+0.39%) |