Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 49.78 | 49.92 | 49.36 | 49.36 | 427,980 | -0.42(-0.84%) |
Apr 29, 2004 | 50.23 | 50.40 | 49.48 | 49.78 | 134,093 | -0.35(-0.71%) |
Apr 28, 2004 | 50.69 | 50.69 | 50.05 | 50.13 | 214,117 | -0.76(-1.50%) |
Apr 27, 2004 | 50.93 | 51.20 | 50.75 | 50.89 | 66,792 | +0.18(+0.36%) |
Apr 26, 2004 | 51.04 | 51.12 | 50.70 | 50.71 | 415,003 | -0.25(-0.49%) |
Apr 23, 2004 | 50.98 | 50.98 | 50.66 | 50.97 | 49,744 | +0.04(+0.08%) |
Apr 22, 2004 | 50.14 | 51.08 | 50.12 | 50.93 | 303,555 | +0.71(+1.41%) |
Apr 21, 2004 | 50.01 | 50.31 | 49.88 | 50.22 | 354,826 | +0.31(+0.61%) |
Apr 20, 2004 | 50.82 | 50.93 | 49.83 | 49.91 | 358,516 | -0.79(-1.55%) |
Apr 19, 2004 | 50.51 | 50.76 | 50.38 | 50.70 | 268,314 | +0.02(+0.03%) |
Apr 16, 2004 | 50.46 | 50.73 | 50.38 | 50.68 | 157,121 | +0.33(+0.66%) |
Apr 15, 2004 | 50.48 | 50.50 | 50.10 | 50.35 | 180,657 | -0.04(-0.08%) |
Apr 14, 2004 | 50.25 | 50.63 | 50.09 | 50.39 | 64,884 | -0.13(-0.25%) |
Apr 13, 2004 | 51.33 | 51.37 | 50.41 | 50.52 | 96,308 | -0.75(-1.47%) |
Apr 12, 2004 | 51.23 | 51.37 | 51.11 | 51.27 | 227,475 | +0.20(+0.38%) |
Apr 08, 2004 | 51.48 | 51.48 | 50.82 | 51.08 | 38,294 | -0.06(-0.12%) |
Apr 07, 2004 | 51.32 | 51.33 | 50.98 | 51.14 | 67,810 | -0.21(-0.41%) |
Apr 06, 2004 | 51.30 | 51.41 | 51.17 | 51.35 | 94,908 | -0.10(-0.20%) |
Apr 05, 2004 | 51.22 | 51.48 | 51.12 | 51.45 | 222,259 | +0.35(+0.69%) |
Apr 02, 2004 | 51.33 | 51.34 | 50.97 | 51.10 | 84,985 | +0.36(+0.71%) |
Apr 01, 2004 | 50.55 | 50.88 | 50.53 | 50.74 | 103,178 | +0.30(+0.59%) |
Mar 31, 2004 | 50.46 | 50.61 | 50.15 | 50.44 | 168,825 | +0.01(+0.02%) |
Mar 30, 2004 | 50.06 | 50.46 | 50.06 | 50.43 | 175,187 | +0.31(+0.63%) |
Mar 29, 2004 | 49.87 | 50.27 | 49.78 | 50.12 | 247,704 | +0.59(+1.19%) |
Mar 26, 2004 | 49.48 | 49.85 | 49.48 | 49.53 | 125,696 | -0.20(-0.41%) |
Mar 25, 2004 | 49.24 | 49.79 | 49.09 | 49.73 | 157,757 | +0.77(+1.57%) |
Mar 24, 2004 | 49.10 | 49.24 | 48.73 | 48.96 | 51,271 | -0.06(-0.13%) |
Mar 23, 2004 | 49.28 | 49.35 | 48.97 | 49.02 | 167,808 | -0.09(-0.19%) |
Mar 22, 2004 | 49.24 | 49.43 | 48.85 | 49.12 | 207,120 | -0.68(-1.37%) |
Mar 19, 2004 | 50.21 | 50.34 | 49.75 | 49.80 | 89,183 | -0.50(-1.00%) |
Mar 18, 2004 | 50.16 | 50.43 | 49.84 | 50.31 | 372,002 | -0.01(-0.02%) |
Mar 17, 2004 | 50.06 | 50.49 | 50.06 | 50.31 | 60,431 | +0.50(+1.01%) |
Mar 16, 2004 | 49.91 | 49.99 | 49.43 | 49.81 | 129,513 | +0.26(+0.52%) |
Mar 15, 2004 | 50.16 | 50.18 | 49.43 | 49.55 | 133,584 | -0.78(-1.55%) |
Mar 12, 2004 | 49.76 | 50.33 | 49.76 | 50.33 | 193,634 | +0.73(+1.47%) |
Mar 11, 2004 | 50.09 | 50.49 | 49.60 | 49.60 | 269,841 | -0.71(-1.41%) |
Mar 10, 2004 | 51.16 | 51.18 | 50.31 | 50.31 | 141,345 | -0.75(-1.48%) |
Mar 09, 2004 | 51.37 | 51.39 | 50.93 | 51.06 | 186,637 | -0.42(-0.82%) |
Mar 08, 2004 | 51.96 | 52.06 | 51.46 | 51.48 | 56,360 | -0.35(-0.68%) |
Mar 05, 2004 | 51.50 | 52.18 | 51.50 | 51.84 | 115,010 | +0.09(+0.18%) |
Mar 04, 2004 | 51.58 | 51.75 | 51.48 | 51.74 | 86,384 | +0.18(+0.35%) |
Mar 03, 2004 | 51.41 | 51.59 | 51.17 | 51.56 | 52,416 | +0.06(+0.12%) |
Mar 02, 2004 | 51.64 | 51.81 | 51.36 | 51.50 | 676,957 | -0.27(-0.52%) |
Mar 01, 2004 | 51.40 | 51.79 | 51.36 | 51.77 | 82,186 | +0.53(+1.03%) |
Feb 27, 2004 | 51.28 | 51.50 | 51.09 | 51.24 | 144,271 | +0.02(+0.05%) |
Feb 26, 2004 | 50.99 | 51.29 | 50.86 | 51.22 | 66,156 | +0.16(+0.31%) |
Feb 25, 2004 | 50.75 | 51.10 | 50.73 | 51.06 | 77,606 | +0.26(+0.51%) |
Feb 24, 2004 | 50.77 | 51.05 | 50.53 | 50.80 | 84,985 | -0.01(-0.02%) |
Feb 23, 2004 | 51.22 | 51.22 | 50.70 | 50.81 | 127,478 | -0.21(-0.42%) |
Feb 20, 2004 | 51.36 | 51.36 | 50.77 | 51.02 | 68,446 | -0.19(-0.37%) |
Feb 19, 2004 | 51.83 | 51.84 | 51.21 | 51.21 | 109,157 | -0.26(-0.50%) |
Feb 18, 2004 | 51.66 | 51.75 | 51.40 | 51.47 | 292,741 | -0.28(-0.55%) |
Feb 17, 2004 | 51.62 | 51.81 | 51.52 | 51.75 | 79,133 | +0.49(+0.95%) |
Feb 13, 2004 | 51.60 | 51.69 | 51.15 | 51.26 | 125,696 | -0.29(-0.56%) |
Feb 12, 2004 | 51.66 | 51.77 | 51.48 | 51.55 | 164,627 | -0.10(-0.20%) |
Feb 11, 2004 | 51.09 | 51.80 | 51.05 | 51.66 | 777,463 | +0.45(+0.88%) |
Feb 10, 2004 | 50.95 | 51.26 | 50.91 | 51.21 | 63,230 | +0.21(+0.42%) |
Feb 09, 2004 | 51.09 | 51.88 | 50.88 | 51.00 | 110,939 | -0.03(-0.06%) |
Feb 06, 2004 | 50.47 | 51.04 | 50.34 | 51.03 | 112,338 | +0.68(+1.36%) |
Feb 05, 2004 | 50.31 | 50.44 | 50.15 | 50.34 | 289,942 | +0.06(+0.13%) |
Feb 04, 2004 | 50.42 | 50.53 | 50.15 | 50.28 | 161,065 | -0.44(-0.87%) |
Feb 03, 2004 | 50.62 | 50.79 | 50.55 | 50.72 | 170,734 | +0.02(+0.05%) |