Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 45.49 | 45.58 | 43.81 | 43.82 | 243,019 | -1.55(-3.41%) |
Apr 29, 2004 | 45.77 | 46.39 | 44.56 | 45.37 | 178,602 | -0.17(-0.38%) |
Apr 28, 2004 | 46.89 | 46.94 | 45.45 | 45.54 | 149,300 | -1.51(-3.22%) |
Apr 27, 2004 | 47.17 | 48.11 | 46.77 | 47.05 | 98,370 | -0.21(-0.44%) |
Apr 26, 2004 | 47.77 | 48.18 | 47.19 | 47.26 | 116,393 | -0.60(-1.26%) |
Apr 23, 2004 | 48.09 | 48.26 | 47.01 | 47.86 | 226,857 | -0.41(-0.86%) |
Apr 22, 2004 | 47.16 | 48.38 | 47.04 | 48.27 | 123,951 | +1.19(+2.52%) |
Apr 21, 2004 | 47.44 | 47.54 | 46.23 | 47.09 | 213,717 | -0.43(-0.90%) |
Apr 20, 2004 | 48.26 | 48.73 | 47.49 | 47.52 | 125,347 | -0.61(-1.27%) |
Apr 19, 2004 | 47.66 | 48.30 | 46.78 | 48.13 | 171,625 | +0.26(+0.54%) |
Apr 16, 2004 | 47.94 | 48.16 | 46.97 | 47.87 | 122,091 | -0.09(-0.20%) |
Apr 15, 2004 | 48.57 | 48.57 | 47.47 | 47.96 | 155,230 | -0.51(-1.05%) |
Apr 14, 2004 | 48.55 | 49.15 | 48.04 | 48.47 | 168,369 | -0.25(-0.51%) |
Apr 13, 2004 | 49.65 | 50.04 | 48.52 | 48.72 | 263,019 | -1.01(-2.04%) |
Apr 12, 2004 | 49.20 | 49.85 | 49.12 | 49.73 | 154,532 | +0.74(+1.51%) |
Apr 08, 2004 | 48.81 | 49.17 | 48.33 | 48.99 | 211,392 | +0.37(+0.76%) |
Apr 07, 2004 | 48.54 | 49.02 | 47.83 | 48.63 | 113,486 | -0.09(-0.19%) |
Apr 06, 2004 | 48.50 | 48.82 | 47.91 | 48.72 | 186,043 | -0.03(-0.07%) |
Apr 05, 2004 | 48.50 | 48.92 | 48.07 | 48.75 | 182,206 | +0.25(+0.51%) |
Apr 02, 2004 | 47.56 | 48.59 | 47.55 | 48.50 | 273,949 | +1.30(+2.75%) |
Apr 01, 2004 | 45.78 | 47.55 | 45.78 | 47.21 | 183,020 | +1.25(+2.71%) |
Mar 31, 2004 | 45.72 | 46.09 | 45.54 | 45.96 | 187,206 | +0.24(+0.53%) |
Mar 30, 2004 | 45.36 | 45.80 | 45.36 | 45.72 | 114,649 | +0.09(+0.19%) |
Mar 29, 2004 | 44.93 | 46.21 | 44.76 | 45.63 | 204,532 | +0.65(+1.45%) |
Mar 26, 2004 | 44.64 | 45.11 | 44.63 | 44.98 | 167,788 | +0.09(+0.19%) |
Mar 25, 2004 | 44.11 | 44.90 | 44.11 | 44.89 | 196,974 | +0.75(+1.69%) |
Mar 24, 2004 | 43.89 | 44.79 | 43.60 | 44.14 | 183,485 | +0.18(+0.41%) |
Mar 23, 2004 | 44.04 | 44.38 | 43.88 | 43.96 | 141,160 | -0.01(-0.02%) |
Mar 22, 2004 | 44.85 | 45.01 | 43.88 | 43.97 | 166,625 | -1.14(-2.52%) |
Mar 19, 2004 | 44.68 | 45.37 | 44.16 | 45.11 | 199,299 | +0.68(+1.53%) |
Mar 18, 2004 | 44.93 | 45.30 | 43.73 | 44.43 | 110,928 | -0.72(-1.60%) |
Mar 17, 2004 | 44.39 | 45.37 | 44.15 | 45.15 | 150,695 | +0.95(+2.16%) |
Mar 16, 2004 | 44.34 | 44.71 | 44.00 | 44.20 | 105,231 | +0.31(+0.71%) |
Mar 15, 2004 | 45.08 | 45.08 | 43.84 | 43.89 | 201,043 | -1.22(-2.71%) |
Mar 12, 2004 | 44.20 | 45.14 | 43.79 | 45.11 | 122,556 | +0.82(+1.84%) |
Mar 11, 2004 | 44.72 | 45.21 | 44.20 | 44.29 | 170,230 | -0.49(-1.09%) |
Mar 10, 2004 | 44.27 | 45.03 | 44.21 | 44.78 | 152,556 | +0.51(+1.15%) |
Mar 09, 2004 | 45.16 | 45.24 | 44.04 | 44.27 | 216,043 | -0.95(-2.09%) |
Mar 08, 2004 | 44.87 | 45.41 | 44.82 | 45.22 | 208,136 | +0.20(+0.44%) |
Mar 05, 2004 | 45.07 | 45.37 | 44.64 | 45.02 | 163,834 | -0.34(-0.76%) |
Mar 04, 2004 | 45.50 | 45.87 | 45.18 | 45.37 | 145,230 | +0.02(+0.04%) |
Mar 03, 2004 | 45.44 | 45.92 | 44.94 | 45.35 | 101,393 | -0.08(-0.17%) |
Mar 02, 2004 | 45.88 | 45.92 | 45.05 | 45.43 | 159,532 | -0.41(-0.90%) |
Mar 01, 2004 | 44.51 | 45.91 | 44.21 | 45.84 | 196,741 | +1.50(+3.37%) |
Feb 27, 2004 | 44.47 | 44.87 | 44.20 | 44.34 | 101,859 | -0.27(-0.60%) |
Feb 26, 2004 | 43.99 | 44.72 | 43.43 | 44.61 | 177,904 | +0.61(+1.39%) |
Feb 25, 2004 | 43.65 | 44.14 | 43.29 | 44.00 | 125,812 | +0.38(+0.87%) |
Feb 24, 2004 | 43.69 | 44.10 | 42.81 | 43.62 | 214,183 | +0.02(+0.04%) |
Feb 23, 2004 | 44.89 | 44.89 | 43.47 | 43.60 | 329,879 | -1.12(-2.50%) |
Feb 20, 2004 | 44.52 | 44.88 | 44.45 | 44.72 | 328,134 | +0.15(+0.33%) |
Feb 19, 2004 | 45.06 | 45.36 | 44.48 | 44.57 | 212,555 | -0.51(-1.12%) |
Feb 18, 2004 | 45.12 | 45.49 | 44.85 | 45.08 | 128,021 | +0.07(+0.15%) |
Feb 17, 2004 | 44.88 | 45.30 | 44.76 | 45.01 | 346,274 | +0.29(+0.65%) |
Feb 13, 2004 | 44.82 | 45.92 | 44.51 | 44.72 | 408,017 | -0.09(-0.19%) |
Feb 12, 2004 | 45.58 | 45.80 | 44.63 | 44.81 | 318,367 | -0.90(-1.98%) |
Feb 11, 2004 | 46.91 | 47.12 | 44.94 | 45.71 | 992,195 | -1.12(-2.39%) |
Feb 10, 2004 | 46.41 | 46.86 | 46.15 | 46.83 | 260,228 | +0.77(+1.66%) |
Feb 09, 2004 | 45.38 | 46.28 | 45.37 | 46.06 | 285,344 | +0.72(+1.59%) |
Feb 06, 2004 | 43.63 | 45.38 | 43.30 | 45.34 | 270,345 | +1.83(+4.21%) |
Feb 05, 2004 | 43.65 | 44.26 | 43.26 | 43.51 | 248,950 | -0.22(-0.51%) |
Feb 04, 2004 | 44.46 | 45.15 | 43.65 | 43.73 | 407,668 | -0.14(-0.31%) |
Feb 03, 2004 | 44.19 | 44.63 | 43.87 | 43.87 | 193,950 | -0.10(-0.23%) |