Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 64.05 | 63.80 | 63.20 | 63.60 | 129,224 | +0.00(+0.00%) |
Apr 29, 2004 | 63.60 | 63.60 | 63.60 | 63.60 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 64.45 | 64.25 | 63.50 | 63.60 | 314,208 | -0.85(-1.32%) |
Apr 27, 2004 | 63.75 | 64.62 | 64.00 | 64.45 | 478,561 | +0.70(+1.10%) |
Apr 26, 2004 | 63.69 | 66.00 | 63.38 | 63.75 | 477,530 | +0.06(+0.09%) |
Apr 23, 2004 | 64.30 | 64.35 | 63.20 | 63.69 | 99,245 | -0.61(-0.95%) |
Apr 22, 2004 | 63.50 | 66.30 | 63.10 | 64.30 | 134,773 | +0.80(+1.26%) |
Apr 21, 2004 | 63.20 | 64.05 | 63.00 | 63.50 | 99,604 | +0.30(+0.47%) |
Apr 20, 2004 | 63.80 | 63.55 | 62.55 | 63.20 | 203,728 | -0.60(-0.94%) |
Apr 19, 2004 | 62.80 | 63.80 | 62.80 | 63.80 | 91,693 | +1.00(+1.59%) |
Apr 16, 2004 | 63.95 | 63.91 | 62.10 | 62.80 | 161,192 | -1.15(-1.80%) |
Apr 15, 2004 | 63.90 | 64.35 | 63.49 | 63.95 | 138,145 | +0.05(+0.08%) |
Apr 14, 2004 | 63.53 | 64.10 | 63.40 | 63.90 | 233,108 | +0.37(+0.58%) |
Apr 13, 2004 | 64.15 | 63.66 | 63.20 | 63.53 | 214,095 | -0.62(-0.97%) |
Apr 12, 2004 | 64.00 | 64.20 | 63.70 | 64.15 | 83,978 | +0.15(+0.23%) |
Apr 08, 2004 | 64.20 | 64.10 | 63.55 | 64.00 | 146,487 | -0.20(-0.31%) |
Apr 07, 2004 | 64.20 | 64.35 | 63.40 | 64.20 | 290,489 | +1.17(+1.86%) |
Apr 06, 2004 | 63.00 | 63.20 | 62.55 | 63.03 | 382,040 | +0.03(+0.05%) |
Apr 05, 2004 | 63.00 | 68.86 | 62.30 | 63.00 | 157,805 | -0.70(-1.10%) |
Apr 02, 2004 | 64.55 | 63.90 | 63.40 | 63.70 | 99,326 | -0.85(-1.32%) |
Apr 01, 2004 | 63.70 | 64.55 | 63.77 | 64.55 | 125,625 | +0.85(+1.33%) |
Mar 31, 2004 | 63.45 | 64.00 | 63.50 | 63.70 | 91,060 | +0.25(+0.39%) |
Mar 30, 2004 | 63.15 | 63.55 | 62.75 | 63.45 | 121,780 | +0.30(+0.48%) |
Mar 29, 2004 | 62.40 | 63.32 | 62.65 | 63.15 | 93,287 | +0.75(+1.20%) |
Mar 26, 2004 | 62.35 | 62.55 | 62.00 | 62.40 | 137,919 | +0.05(+0.08%) |
Mar 25, 2004 | 62.43 | 63.35 | 62.00 | 62.35 | 206,451 | -0.08(-0.13%) |
Mar 24, 2004 | 63.00 | 62.75 | 62.20 | 62.43 | 400,228 | -0.57(-0.90%) |
Mar 23, 2004 | 62.80 | 63.40 | 62.95 | 63.00 | 97,291 | +0.20(+0.32%) |
Mar 22, 2004 | 63.48 | 63.85 | 62.80 | 62.80 | 125,226 | -0.68(-1.07%) |
Mar 19, 2004 | 64.62 | 64.25 | 63.48 | 63.48 | 126,533 | -1.14(-1.76%) |
Mar 18, 2004 | 64.27 | 64.65 | 64.00 | 64.62 | 123,551 | +0.35(+0.54%) |
Mar 17, 2004 | 64.60 | 64.55 | 63.60 | 64.27 | 142,918 | -0.33(-0.51%) |
Mar 16, 2004 | 64.60 | 65.55 | 64.30 | 64.60 | 98,323 | +0.00(+0.00%) |
Mar 15, 2004 | 65.05 | 65.10 | 64.15 | 64.60 | 128,249 | -0.95(-1.45%) |
Mar 12, 2004 | 65.55 | 66.70 | 65.25 | 65.55 | 210,950 | +0.00(+0.00%) |
Mar 11, 2004 | 65.45 | 66.70 | 65.25 | 65.55 | 210,950 | +0.10(+0.15%) |
Mar 10, 2004 | 65.50 | 65.84 | 65.15 | 65.45 | 146,877 | -0.05(-0.08%) |
Mar 09, 2004 | 65.10 | 65.75 | 65.15 | 65.50 | 151,126 | +0.40(+0.61%) |
Mar 08, 2004 | 65.45 | 65.35 | 64.85 | 65.10 | 202,106 | +0.10(+0.15%) |
Mar 05, 2004 | 65.00 | 65.95 | 64.05 | 65.00 | 178,600 | +0.00(+0.00%) |
Mar 04, 2004 | 64.65 | 65.95 | 64.05 | 65.00 | 178,600 | +0.35(+0.54%) |
Mar 03, 2004 | 64.90 | 64.75 | 63.50 | 64.65 | 201,373 | -0.25(-0.39%) |
Mar 02, 2004 | 66.10 | 65.50 | 64.60 | 64.90 | 133,454 | -1.20(-1.82%) |
Mar 01, 2004 | 66.45 | 66.60 | 65.80 | 66.10 | 120,436 | -0.20(-0.30%) |
Feb 27, 2004 | 66.30 | 66.55 | 66.00 | 66.30 | 250,150 | +0.00(+0.00%) |
Feb 26, 2004 | 69.00 | 66.55 | 66.00 | 66.30 | 250,150 | -2.70(-3.91%) |
Feb 25, 2004 | 69.15 | 69.40 | 68.60 | 69.00 | 199,002 | -0.15(-0.22%) |
Feb 24, 2004 | 68.00 | 69.46 | 68.00 | 69.15 | 210,929 | +1.15(+1.69%) |
Feb 23, 2004 | 68.30 | 68.60 | 68.00 | 68.00 | 157,385 | -0.95(-1.38%) |
Feb 20, 2004 | 68.95 | 68.95 | 68.95 | 68.95 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 68.85 | 69.20 | 68.50 | 68.95 | 204,682 | -1.25(-1.78%) |
Feb 18, 2004 | 70.20 | 70.40 | 68.70 | 70.20 | 132,494 | +0.00(+0.00%) |
Feb 17, 2004 | 68.40 | 70.40 | 68.70 | 70.20 | 132,494 | +1.80(+2.63%) |
Feb 13, 2004 | 68.95 | 69.70 | 68.30 | 68.40 | 132,994 | -0.55(-0.80%) |
Feb 12, 2004 | 68.85 | 69.20 | 68.70 | 68.95 | 143,954 | +0.10(+0.15%) |
Feb 11, 2004 | 68.80 | 69.00 | 68.15 | 68.85 | 105,407 | +0.05(+0.07%) |
Feb 10, 2004 | 69.25 | 69.90 | 68.15 | 68.80 | 77,744 | -0.45(-0.65%) |
Feb 09, 2004 | 69.20 | 69.40 | 68.70 | 69.25 | 138,957 | +0.05(+0.07%) |
Feb 06, 2004 | 68.25 | 69.40 | 68.55 | 69.20 | 91,968 | +0.95(+1.39%) |
Feb 05, 2004 | 67.90 | 69.15 | 67.75 | 68.25 | 143,305 | +0.35(+0.52%) |
Feb 04, 2004 | 66.50 | 67.95 | 65.40 | 67.90 | 243,039 | +2.00(+3.03%) |
Feb 03, 2004 | 65.90 | 65.90 | 65.90 | 65.90 | 0 | +0.00(+0.00%) |