Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 45.22 | 45.36 | 42.70 | 42.70 | 17,650 | -2.66(-5.86%) |
Apr 29, 2004 | 46.69 | 47.32 | 44.52 | 45.36 | 12,028 | -2.24(-4.71%) |
Apr 28, 2004 | 47.74 | 49.25 | 47.18 | 47.60 | 8,742 | -0.84(-1.73%) |
Apr 27, 2004 | 52.92 | 53.06 | 48.30 | 48.44 | 15,492 | -3.36(-6.49%) |
Apr 26, 2004 | 51.80 | 53.34 | 50.40 | 51.80 | 10,378 | -0.28(-0.54%) |
Apr 23, 2004 | 48.72 | 52.36 | 47.32 | 52.08 | 14,271 | +4.62(+9.73%) |
Apr 22, 2004 | 49.28 | 51.10 | 46.20 | 47.46 | 29,278 | -4.06(-7.88%) |
Apr 21, 2004 | 52.08 | 53.48 | 51.24 | 51.52 | 9,192 | -0.42(-0.81%) |
Apr 20, 2004 | 53.48 | 56.00 | 51.80 | 51.94 | 9,228 | -2.38(-4.38%) |
Apr 19, 2004 | 53.34 | 56.00 | 51.81 | 54.32 | 6,771 | -0.14(-0.26%) |
Apr 16, 2004 | 55.30 | 56.42 | 53.62 | 54.46 | 6,578 | -1.96(-3.47%) |
Apr 15, 2004 | 56.00 | 57.09 | 54.74 | 56.42 | 7,514 | +0.00(+0.00%) |
Apr 14, 2004 | 57.89 | 59.50 | 56.42 | 56.42 | 3,692 | -2.10(-3.59%) |
Apr 13, 2004 | 59.08 | 59.08 | 56.14 | 58.52 | 8,392 | -0.56(-0.95%) |
Apr 12, 2004 | 58.66 | 59.92 | 56.98 | 59.08 | 8,028 | -0.14(-0.24%) |
Apr 08, 2004 | 57.96 | 60.90 | 57.40 | 59.22 | 14,192 | +1.26(+2.17%) |
Apr 07, 2004 | 60.90 | 60.90 | 56.98 | 57.96 | 9,492 | -1.68(-2.82%) |
Apr 06, 2004 | 59.50 | 62.72 | 58.94 | 59.64 | 12,235 | -0.98(-1.62%) |
Apr 05, 2004 | 56.28 | 61.74 | 55.65 | 60.62 | 26,342 | +4.34(+7.71%) |
Apr 02, 2004 | 52.78 | 56.28 | 52.78 | 56.28 | 9,164 | +3.22(+6.07%) |
Apr 01, 2004 | 53.20 | 54.04 | 52.36 | 53.06 | 7,757 | -0.27(-0.50%) |
Mar 31, 2004 | 54.04 | 55.44 | 52.22 | 53.33 | 3,621 | -0.71(-1.32%) |
Mar 30, 2004 | 56.00 | 56.00 | 53.20 | 54.04 | 3,328 | -1.26(-2.28%) |
Mar 29, 2004 | 53.90 | 58.38 | 52.36 | 55.30 | 11,592 | +0.56(+1.02%) |
Mar 26, 2004 | 49.70 | 56.00 | 49.70 | 54.74 | 13,657 | +5.74(+11.71%) |
Mar 25, 2004 | 48.02 | 49.56 | 47.74 | 49.00 | 6,564 | +1.40(+2.94%) |
Mar 24, 2004 | 48.30 | 48.58 | 46.90 | 47.60 | 37,292 | -0.70(-1.45%) |
Mar 23, 2004 | 46.62 | 48.58 | 46.62 | 48.30 | 15,942 | +2.52(+5.50%) |
Mar 22, 2004 | 49.70 | 51.80 | 45.50 | 45.78 | 44,564 | -4.62(-9.17%) |
Mar 19, 2004 | 51.94 | 52.29 | 50.40 | 50.40 | 4,357 | -0.56(-1.10%) |
Mar 18, 2004 | 49.84 | 52.78 | 49.84 | 50.96 | 9,507 | -0.56(-1.09%) |
Mar 17, 2004 | 49.70 | 52.50 | 49.70 | 51.52 | 7,992 | +1.40(+2.79%) |
Mar 16, 2004 | 51.10 | 51.38 | 48.86 | 50.12 | 10,464 | -0.13(-0.25%) |
Mar 15, 2004 | 52.92 | 52.92 | 49.14 | 50.25 | 14,478 | -2.66(-5.03%) |
Mar 12, 2004 | 49.70 | 53.06 | 49.70 | 52.91 | 12,057 | +2.52(+5.00%) |
Mar 11, 2004 | 51.80 | 52.08 | 49.56 | 50.39 | 15,550 | -2.11(-4.03%) |
Mar 10, 2004 | 52.50 | 53.90 | 51.77 | 52.50 | 8,171 | +0.00(+0.00%) |
Mar 09, 2004 | 53.20 | 54.88 | 52.50 | 52.50 | 13,728 | -1.54(-2.85%) |
Mar 08, 2004 | 54.60 | 56.28 | 53.90 | 54.04 | 13,521 | -0.98(-1.78%) |
Mar 05, 2004 | 55.72 | 56.00 | 54.46 | 55.02 | 12,200 | -0.98(-1.75%) |
Mar 04, 2004 | 57.26 | 57.68 | 53.90 | 56.00 | 41,921 | +0.00(+0.00%) |
Mar 03, 2004 | 57.40 | 57.40 | 55.16 | 56.00 | 5,107 | -0.28(-0.50%) |
Mar 02, 2004 | 54.04 | 58.10 | 54.04 | 56.28 | 16,007 | +0.28(+0.50%) |
Mar 01, 2004 | 53.06 | 56.00 | 53.06 | 56.00 | 10,935 | +2.80(+5.26%) |
Feb 27, 2004 | 54.88 | 56.00 | 52.78 | 53.20 | 9,271 | -1.12(-2.06%) |
Feb 26, 2004 | 53.34 | 55.16 | 52.50 | 54.32 | 4,435 | +0.70(+1.31%) |
Feb 25, 2004 | 52.50 | 54.45 | 50.54 | 53.62 | 9,485 | +1.82(+3.51%) |
Feb 24, 2004 | 49.42 | 52.50 | 49.00 | 51.80 | 15,628 | -0.70(-1.33%) |
Feb 23, 2004 | 51.52 | 53.90 | 50.40 | 52.50 | 24,150 | -0.70(-1.32%) |
Feb 20, 2004 | 54.60 | 56.00 | 52.50 | 53.20 | 26,328 | -1.34(-2.46%) |
Feb 19, 2004 | 55.30 | 57.40 | 53.68 | 54.54 | 18,257 | -1.32(-2.36%) |
Feb 18, 2004 | 56.84 | 58.38 | 55.72 | 55.86 | 20,514 | -1.12(-1.97%) |
Feb 17, 2004 | 59.36 | 59.36 | 56.98 | 56.98 | 13,650 | -0.28(-0.49%) |
Feb 13, 2004 | 59.78 | 60.34 | 57.26 | 57.26 | 16,628 | -1.54(-2.62%) |
Feb 12, 2004 | 61.88 | 62.86 | 57.96 | 58.80 | 18,228 | -3.50(-5.62%) |
Feb 11, 2004 | 61.32 | 63.70 | 60.20 | 62.30 | 37,600 | +3.22(+5.45%) |
Feb 10, 2004 | 57.40 | 60.76 | 56.77 | 59.08 | 33,421 | +1.82(+3.18%) |
Feb 09, 2004 | 57.96 | 59.50 | 55.44 | 57.26 | 19,107 | +0.84(+1.49%) |
Feb 06, 2004 | 55.72 | 57.68 | 54.60 | 56.42 | 25,685 | +0.84(+1.51%) |
Feb 05, 2004 | 55.16 | 55.72 | 53.34 | 55.58 | 14,357 | +2.38(+4.47%) |
Feb 04, 2004 | 56.56 | 57.96 | 52.22 | 53.20 | 45,342 | -3.50(-6.17%) |
Feb 03, 2004 | 59.92 | 59.92 | 56.28 | 56.70 | 29,950 | -1.68(-2.88%) |