Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 51.23 | 51.23 | 50.23 | 50.68 | 321,842 | -0.54(-1.06%) |
Apr 29, 2004 | 51.83 | 51.83 | 51.03 | 51.23 | 382,561 | -0.80(-1.53%) |
Apr 28, 2004 | 52.43 | 52.43 | 51.47 | 52.02 | 490,804 | -0.42(-0.80%) |
Apr 27, 2004 | 51.73 | 52.49 | 51.54 | 52.44 | 220,712 | +0.71(+1.37%) |
Apr 26, 2004 | 51.98 | 52.08 | 51.39 | 51.73 | 187,002 | -0.24(-0.47%) |
Apr 23, 2004 | 52.58 | 52.58 | 51.68 | 51.97 | 201,331 | -0.12(-0.22%) |
Apr 22, 2004 | 50.15 | 52.70 | 50.15 | 52.09 | 796,668 | +0.97(+1.90%) |
Apr 21, 2004 | 50.83 | 51.48 | 50.73 | 51.12 | 317,615 | -0.10(-0.19%) |
Apr 20, 2004 | 52.09 | 52.29 | 51.06 | 51.22 | 247,618 | -0.87(-1.68%) |
Apr 19, 2004 | 52.44 | 52.64 | 52.02 | 52.09 | 216,795 | -0.45(-0.85%) |
Apr 16, 2004 | 52.14 | 52.63 | 52.14 | 52.54 | 265,452 | +0.16(+0.30%) |
Apr 15, 2004 | 52.87 | 53.15 | 52.17 | 52.38 | 592,552 | -1.21(-2.26%) |
Apr 14, 2004 | 53.26 | 53.74 | 53.18 | 53.59 | 182,054 | +0.25(+0.47%) |
Apr 13, 2004 | 54.07 | 54.23 | 53.31 | 53.34 | 127,108 | -0.48(-0.90%) |
Apr 12, 2004 | 53.23 | 54.51 | 53.23 | 53.83 | 156,900 | +0.52(+0.98%) |
Apr 08, 2004 | 54.03 | 54.32 | 53.25 | 53.30 | 103,191 | -0.44(-0.81%) |
Apr 07, 2004 | 52.69 | 54.04 | 52.67 | 53.74 | 182,260 | +0.81(+1.52%) |
Apr 06, 2004 | 53.26 | 53.34 | 52.66 | 52.94 | 186,177 | -0.48(-0.91%) |
Apr 05, 2004 | 52.95 | 53.53 | 52.95 | 53.42 | 134,839 | +0.17(+0.33%) |
Apr 02, 2004 | 53.17 | 53.35 | 53.03 | 53.25 | 112,160 | +0.56(+1.07%) |
Apr 01, 2004 | 51.75 | 52.78 | 51.75 | 52.68 | 480,907 | +0.79(+1.51%) |
Mar 31, 2004 | 52.96 | 52.97 | 51.90 | 51.90 | 539,977 | -0.91(-1.73%) |
Mar 30, 2004 | 51.96 | 53.24 | 51.88 | 52.81 | 213,187 | +0.86(+1.66%) |
Mar 29, 2004 | 52.11 | 52.67 | 51.95 | 51.95 | 294,111 | -0.18(-0.35%) |
Mar 26, 2004 | 52.79 | 52.83 | 51.76 | 52.13 | 252,979 | -0.65(-1.23%) |
Mar 25, 2004 | 52.72 | 53.06 | 52.58 | 52.78 | 191,435 | +0.30(+0.57%) |
Mar 24, 2004 | 52.29 | 52.91 | 52.29 | 52.48 | 278,957 | +0.23(+0.45%) |
Mar 23, 2004 | 52.33 | 52.40 | 51.93 | 52.25 | 147,107 | -0.14(-0.26%) |
Mar 22, 2004 | 52.87 | 52.87 | 52.01 | 52.38 | 200,610 | -0.53(-1.01%) |
Mar 19, 2004 | 52.85 | 53.19 | 52.74 | 52.92 | 171,333 | -0.11(-0.20%) |
Mar 18, 2004 | 53.36 | 53.79 | 52.61 | 53.02 | 236,485 | -0.10(-0.18%) |
Mar 17, 2004 | 52.68 | 53.48 | 52.58 | 53.12 | 508,329 | +0.45(+0.85%) |
Mar 16, 2004 | 52.37 | 52.83 | 52.34 | 52.67 | 149,375 | +0.30(+0.57%) |
Mar 15, 2004 | 52.89 | 53.11 | 52.23 | 52.37 | 170,096 | -0.88(-1.66%) |
Mar 12, 2004 | 52.31 | 53.35 | 52.24 | 53.26 | 95,975 | +1.06(+2.03%) |
Mar 11, 2004 | 53.03 | 53.03 | 52.19 | 52.20 | 189,270 | -0.94(-1.77%) |
Mar 10, 2004 | 53.14 | 53.64 | 53.00 | 53.14 | 168,034 | -0.07(-0.13%) |
Mar 09, 2004 | 53.41 | 53.48 | 52.84 | 53.21 | 285,967 | -0.57(-1.06%) |
Mar 08, 2004 | 54.52 | 54.56 | 53.69 | 53.78 | 171,436 | -0.75(-1.37%) |
Mar 05, 2004 | 54.15 | 55.30 | 54.03 | 54.53 | 327,202 | +0.35(+0.64%) |
Mar 04, 2004 | 53.97 | 54.21 | 53.55 | 54.18 | 193,084 | +0.21(+0.40%) |
Mar 03, 2004 | 53.66 | 54.14 | 53.25 | 53.96 | 149,993 | +0.35(+0.65%) |
Mar 02, 2004 | 53.59 | 54.13 | 53.40 | 53.61 | 165,869 | -0.08(-0.14%) |
Mar 01, 2004 | 51.80 | 53.84 | 51.74 | 53.69 | 317,821 | +2.07(+4.00%) |
Feb 27, 2004 | 52.03 | 52.37 | 51.56 | 51.63 | 344,006 | -0.21(-0.41%) |
Feb 26, 2004 | 51.65 | 52.06 | 51.22 | 51.84 | 198,548 | +0.26(+0.51%) |
Feb 25, 2004 | 51.73 | 51.78 | 51.12 | 51.58 | 167,209 | -0.16(-0.30%) |
Feb 24, 2004 | 52.07 | 52.07 | 51.51 | 51.73 | 142,571 | -0.24(-0.47%) |
Feb 23, 2004 | 52.31 | 52.38 | 51.70 | 51.97 | 165,147 | -0.18(-0.35%) |
Feb 20, 2004 | 53.35 | 53.35 | 51.77 | 52.16 | 420,394 | -1.19(-2.24%) |
Feb 19, 2004 | 53.35 | 53.57 | 53.33 | 53.35 | 284,730 | +0.00(+0.00%) |
Feb 18, 2004 | 53.29 | 53.56 | 53.05 | 53.35 | 221,537 | +0.06(+0.11%) |
Feb 17, 2004 | 53.00 | 53.51 | 52.97 | 53.29 | 349,367 | +0.27(+0.51%) |
Feb 13, 2004 | 52.87 | 53.26 | 52.50 | 53.02 | 433,899 | +0.01(+0.02%) |
Feb 12, 2004 | 52.77 | 53.11 | 52.30 | 53.01 | 298,028 | +0.13(+0.24%) |
Feb 11, 2004 | 52.06 | 52.89 | 51.95 | 52.89 | 331,945 | +0.92(+1.77%) |
Feb 10, 2004 | 51.56 | 52.04 | 51.49 | 51.97 | 242,464 | +0.29(+0.56%) |
Feb 09, 2004 | 51.61 | 51.95 | 51.46 | 51.67 | 515,133 | +0.00(+0.00%) |
Feb 06, 2004 | 50.58 | 51.96 | 50.50 | 51.67 | 470,805 | +0.82(+1.62%) |
Feb 05, 2004 | 51.02 | 51.20 | 50.65 | 50.85 | 218,444 | -0.35(-0.68%) |
Feb 04, 2004 | 50.43 | 51.54 | 50.12 | 51.20 | 887,901 | +0.74(+1.46%) |
Feb 03, 2004 | 48.88 | 50.50 | 48.88 | 50.46 | 533,586 | +1.58(+3.23%) |