Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 50.44 | 51.24 | 49.21 | 49.57 | 6,214,501 | +0.66(+1.34%) |
Apr 29, 2004 | 49.55 | 49.55 | 47.94 | 48.92 | 5,864,055 | -0.84(-1.69%) |
Apr 28, 2004 | 50.05 | 50.58 | 49.59 | 49.76 | 3,462,802 | -0.38(-0.76%) |
Apr 27, 2004 | 50.29 | 50.48 | 49.04 | 50.14 | 5,487,366 | -0.39(-0.78%) |
Apr 26, 2004 | 51.82 | 51.84 | 50.33 | 50.53 | 2,665,925 | -1.23(-2.38%) |
Apr 23, 2004 | 52.10 | 52.34 | 51.61 | 51.77 | 1,888,959 | -0.58(-1.10%) |
Apr 22, 2004 | 51.07 | 52.78 | 50.69 | 52.34 | 2,525,522 | +1.21(+2.38%) |
Apr 21, 2004 | 50.84 | 51.35 | 50.14 | 51.13 | 2,273,306 | +0.24(+0.48%) |
Apr 20, 2004 | 51.42 | 52.40 | 50.66 | 50.89 | 3,153,098 | -0.20(-0.38%) |
Apr 19, 2004 | 51.17 | 51.36 | 50.31 | 51.08 | 2,267,078 | -0.22(-0.42%) |
Apr 16, 2004 | 50.97 | 51.83 | 49.95 | 51.30 | 3,053,540 | +0.78(+1.55%) |
Apr 15, 2004 | 51.60 | 51.61 | 50.25 | 50.51 | 3,342,005 | -0.66(-1.28%) |
Apr 14, 2004 | 50.03 | 51.25 | 49.80 | 51.17 | 4,897,468 | +0.37(+0.73%) |
Apr 13, 2004 | 52.25 | 52.29 | 50.57 | 50.80 | 3,449,528 | -1.25(-2.41%) |
Apr 12, 2004 | 51.86 | 53.39 | 51.64 | 52.05 | 2,713,509 | +0.08(+0.15%) |
Apr 08, 2004 | 52.10 | 52.50 | 50.29 | 51.97 | 5,162,243 | +0.04(+0.08%) |
Apr 07, 2004 | 53.11 | 53.44 | 51.52 | 51.93 | 6,238,395 | -1.80(-3.35%) |
Apr 06, 2004 | 54.18 | 54.75 | 53.40 | 53.74 | 3,084,990 | -0.48(-0.89%) |
Apr 05, 2004 | 52.81 | 54.30 | 52.70 | 54.22 | 2,976,650 | +1.16(+2.18%) |
Apr 02, 2004 | 53.84 | 54.10 | 52.58 | 53.06 | 3,722,370 | +0.74(+1.42%) |
Apr 01, 2004 | 52.35 | 52.98 | 51.79 | 52.32 | 4,949,136 | -0.31(-0.60%) |
Mar 31, 2004 | 52.94 | 53.13 | 51.82 | 52.63 | 4,489,635 | -0.02(-0.04%) |
Mar 30, 2004 | 52.68 | 53.60 | 52.11 | 52.65 | 5,980,972 | -0.11(-0.20%) |
Mar 29, 2004 | 51.34 | 52.86 | 50.95 | 52.76 | 7,643,959 | +2.05(+4.04%) |
Mar 26, 2004 | 49.31 | 51.10 | 49.21 | 50.71 | 8,615,243 | +1.71(+3.50%) |
Mar 25, 2004 | 47.09 | 49.32 | 46.93 | 49.00 | 6,079,816 | +2.18(+4.67%) |
Mar 24, 2004 | 47.30 | 47.57 | 46.31 | 46.81 | 3,283,495 | -0.07(-0.15%) |
Mar 23, 2004 | 47.59 | 48.17 | 46.49 | 46.88 | 3,265,523 | -0.44(-0.93%) |
Mar 22, 2004 | 47.43 | 48.04 | 46.40 | 47.32 | 2,930,802 | -0.47(-0.98%) |
Mar 19, 2004 | 47.36 | 49.27 | 46.38 | 47.79 | 6,346,225 | +0.40(+0.85%) |
Mar 18, 2004 | 47.02 | 47.50 | 46.37 | 47.39 | 2,568,613 | +0.28(+0.60%) |
Mar 17, 2004 | 45.79 | 47.18 | 45.74 | 47.11 | 2,618,341 | +0.10(+0.21%) |
Mar 16, 2004 | 46.80 | 47.07 | 45.64 | 47.01 | 4,364,549 | +0.73(+1.59%) |
Mar 15, 2004 | 46.17 | 46.81 | 46.03 | 46.27 | 3,906,783 | +0.32(+0.70%) |
Mar 12, 2004 | 44.75 | 46.00 | 44.70 | 45.95 | 2,933,763 | +1.14(+2.53%) |
Mar 11, 2004 | 44.25 | 45.43 | 44.22 | 44.81 | 3,632,409 | -0.23(-0.50%) |
Mar 10, 2004 | 45.34 | 45.82 | 44.57 | 45.04 | 3,956,307 | -0.38(-0.84%) |
Mar 09, 2004 | 45.80 | 45.99 | 45.10 | 45.42 | 3,996,232 | -0.11(-0.24%) |
Mar 08, 2004 | 46.95 | 46.97 | 45.38 | 45.53 | 4,040,549 | -1.02(-2.19%) |
Mar 05, 2004 | 46.08 | 47.50 | 46.05 | 46.55 | 4,321,355 | -0.01(-0.02%) |
Mar 04, 2004 | 46.24 | 46.64 | 45.83 | 46.56 | 2,676,442 | +0.02(+0.04%) |
Mar 03, 2004 | 45.66 | 46.84 | 45.59 | 46.54 | 3,438,194 | +0.78(+1.71%) |
Mar 02, 2004 | 46.68 | 46.84 | 45.71 | 45.75 | 3,348,642 | -0.91(-1.95%) |
Mar 01, 2004 | 46.67 | 46.71 | 45.72 | 46.66 | 2,839,514 | +0.48(+1.04%) |
Feb 27, 2004 | 45.70 | 46.51 | 45.39 | 46.18 | 4,486,878 | +0.33(+0.73%) |
Feb 26, 2004 | 45.68 | 45.89 | 45.04 | 45.85 | 3,272,569 | +0.24(+0.52%) |
Feb 25, 2004 | 45.87 | 46.03 | 45.46 | 45.62 | 2,741,487 | -0.10(-0.21%) |
Feb 24, 2004 | 45.03 | 46.33 | 44.95 | 45.71 | 4,591,849 | +0.73(+1.63%) |
Feb 23, 2004 | 44.88 | 45.02 | 44.07 | 44.98 | 3,299,118 | +0.24(+0.55%) |
Feb 20, 2004 | 45.13 | 45.29 | 44.07 | 44.74 | 4,529,152 | -0.40(-0.89%) |
Feb 19, 2004 | 45.93 | 46.64 | 45.14 | 45.14 | 4,942,908 | -0.56(-1.22%) |
Feb 18, 2004 | 44.83 | 45.99 | 44.62 | 45.70 | 8,334,641 | +1.72(+3.92%) |
Feb 17, 2004 | 43.80 | 44.48 | 42.53 | 43.97 | 5,600,812 | +0.46(+1.06%) |
Feb 13, 2004 | 44.05 | 44.31 | 43.21 | 43.51 | 3,212,221 | -0.61(-1.38%) |
Feb 12, 2004 | 44.18 | 44.62 | 43.43 | 44.12 | 3,839,900 | -0.36(-0.81%) |
Feb 11, 2004 | 45.58 | 45.90 | 44.37 | 44.48 | 5,745,810 | +0.63(+1.43%) |
Feb 10, 2004 | 43.34 | 44.26 | 43.26 | 43.85 | 3,401,331 | -0.07(-0.16%) |
Feb 09, 2004 | 43.69 | 44.12 | 43.15 | 43.92 | 3,459,739 | +0.22(+0.49%) |
Feb 06, 2004 | 43.73 | 43.81 | 42.86 | 43.71 | 4,774,220 | +0.52(+1.20%) |
Feb 05, 2004 | 43.32 | 43.89 | 42.89 | 43.19 | 4,238,849 | -0.07(-0.16%) |
Feb 04, 2004 | 43.36 | 44.37 | 43.16 | 43.26 | 3,853,276 | -0.35(-0.81%) |
Feb 03, 2004 | 44.99 | 45.03 | 43.31 | 43.61 | 9,308,478 | -0.87(-1.96%) |