Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 58.27 | 59.04 | 58.23 | 58.23 | 143,933 | -0.03(-0.06%) |
Apr 29, 2004 | 60.31 | 60.73 | 58.20 | 58.27 | 212,814 | -2.38(-3.92%) |
Apr 28, 2004 | 59.99 | 60.64 | 59.85 | 60.64 | 111,717 | +0.24(+0.39%) |
Apr 27, 2004 | 60.26 | 60.78 | 59.89 | 60.41 | 113,378 | +0.12(+0.20%) |
Apr 26, 2004 | 60.59 | 61.18 | 60.22 | 60.29 | 234,648 | -0.08(-0.14%) |
Apr 23, 2004 | 60.68 | 60.68 | 59.52 | 60.37 | 127,202 | -0.30(-0.50%) |
Apr 22, 2004 | 59.45 | 60.93 | 59.45 | 60.68 | 435,419 | +1.65(+2.80%) |
Apr 21, 2004 | 57.90 | 59.03 | 57.90 | 59.03 | 96,469 | +1.30(+2.25%) |
Apr 20, 2004 | 58.66 | 59.16 | 57.73 | 57.73 | 111,124 | -1.13(-1.92%) |
Apr 19, 2004 | 57.56 | 58.86 | 57.51 | 58.86 | 136,517 | +1.13(+1.96%) |
Apr 16, 2004 | 56.90 | 57.78 | 56.90 | 57.73 | 83,951 | +0.79(+1.39%) |
Apr 15, 2004 | 56.97 | 57.58 | 56.38 | 56.94 | 130,524 | -0.03(-0.06%) |
Apr 14, 2004 | 57.64 | 57.85 | 56.97 | 56.97 | 131,414 | -0.86(-1.49%) |
Apr 13, 2004 | 58.45 | 58.45 | 57.22 | 57.83 | 240,225 | -0.74(-1.27%) |
Apr 12, 2004 | 58.49 | 58.82 | 57.90 | 58.57 | 199,109 | +0.00(+0.00%) |
Apr 08, 2004 | 58.52 | 58.69 | 58.30 | 58.57 | 101,987 | +0.17(+0.29%) |
Apr 07, 2004 | 58.35 | 58.67 | 58.07 | 58.40 | 113,082 | -0.24(-0.40%) |
Apr 06, 2004 | 58.67 | 58.96 | 58.23 | 58.64 | 82,586 | -0.46(-0.77%) |
Apr 05, 2004 | 58.81 | 59.16 | 58.07 | 59.09 | 175,200 | +0.12(+0.20%) |
Apr 02, 2004 | 59.41 | 59.62 | 58.77 | 58.98 | 210,916 | -0.64(-1.07%) |
Apr 01, 2004 | 58.99 | 59.62 | 58.99 | 59.62 | 209,314 | +0.47(+0.80%) |
Mar 31, 2004 | 58.84 | 59.14 | 58.22 | 59.14 | 122,930 | +0.51(+0.86%) |
Mar 30, 2004 | 58.15 | 58.82 | 57.59 | 58.64 | 190,151 | +0.17(+0.29%) |
Mar 29, 2004 | 57.98 | 58.87 | 57.83 | 58.47 | 273,034 | +0.83(+1.43%) |
Mar 26, 2004 | 56.38 | 58.13 | 56.25 | 57.64 | 354,197 | +1.18(+2.09%) |
Mar 25, 2004 | 55.59 | 56.73 | 55.59 | 56.46 | 104,657 | +1.05(+1.89%) |
Mar 24, 2004 | 55.62 | 56.04 | 55.42 | 55.42 | 143,755 | -0.51(-0.90%) |
Mar 23, 2004 | 56.31 | 56.50 | 55.82 | 55.92 | 90,952 | -0.05(-0.09%) |
Mar 22, 2004 | 56.30 | 56.58 | 55.98 | 55.98 | 186,294 | -0.91(-1.60%) |
Mar 19, 2004 | 56.53 | 57.78 | 56.46 | 56.89 | 180,717 | +0.19(+0.33%) |
Mar 18, 2004 | 57.09 | 57.09 | 56.46 | 56.70 | 150,400 | -0.72(-1.26%) |
Mar 17, 2004 | 54.86 | 57.75 | 54.86 | 57.43 | 601,660 | +1.57(+2.81%) |
Mar 16, 2004 | 55.92 | 56.55 | 55.66 | 55.86 | 206,822 | +0.05(+0.09%) |
Mar 15, 2004 | 55.28 | 56.01 | 55.28 | 55.81 | 244,259 | +0.19(+0.33%) |
Mar 12, 2004 | 54.78 | 55.99 | 54.78 | 55.62 | 1,080,212 | +2.04(+3.81%) |
Mar 11, 2004 | 56.80 | 57.07 | 53.57 | 53.58 | 1,306,139 | -3.22(-5.67%) |
Mar 10, 2004 | 57.46 | 57.48 | 56.63 | 56.80 | 251,023 | -0.64(-1.12%) |
Mar 09, 2004 | 58.49 | 58.49 | 57.31 | 57.44 | 609,966 | -1.45(-2.46%) |
Mar 08, 2004 | 59.06 | 59.87 | 58.87 | 58.89 | 360,960 | -0.17(-0.29%) |
Mar 05, 2004 | 57.81 | 59.14 | 57.51 | 59.06 | 280,747 | +0.93(+1.59%) |
Mar 04, 2004 | 57.64 | 58.30 | 57.64 | 58.13 | 325,600 | +0.39(+0.67%) |
Mar 03, 2004 | 56.25 | 57.81 | 56.23 | 57.75 | 399,109 | +1.30(+2.30%) |
Mar 02, 2004 | 55.62 | 56.45 | 55.62 | 56.45 | 260,100 | +0.15(+0.27%) |
Mar 01, 2004 | 54.69 | 56.70 | 54.48 | 56.30 | 472,381 | +1.82(+3.34%) |
Feb 27, 2004 | 54.32 | 54.69 | 53.78 | 54.48 | 86,680 | +0.24(+0.43%) |
Feb 26, 2004 | 53.94 | 54.26 | 53.53 | 54.24 | 111,480 | +0.30(+0.56%) |
Feb 25, 2004 | 53.51 | 54.09 | 53.26 | 53.94 | 300,741 | +0.56(+1.04%) |
Feb 24, 2004 | 53.51 | 53.60 | 53.11 | 53.38 | 200,237 | -0.13(-0.25%) |
Feb 23, 2004 | 53.21 | 53.87 | 53.21 | 53.51 | 136,754 | +0.29(+0.54%) |
Feb 20, 2004 | 53.43 | 53.57 | 53.11 | 53.23 | 116,285 | -0.29(-0.54%) |
Feb 19, 2004 | 53.26 | 53.78 | 53.23 | 53.51 | 85,671 | +0.42(+0.79%) |
Feb 18, 2004 | 53.41 | 53.41 | 52.92 | 53.09 | 124,651 | -0.12(-0.22%) |
Feb 17, 2004 | 53.51 | 53.65 | 52.76 | 53.21 | 117,650 | +0.13(+0.25%) |
Feb 13, 2004 | 52.84 | 53.09 | 52.72 | 53.08 | 88,638 | -0.02(-0.03%) |
Feb 12, 2004 | 53.09 | 53.24 | 52.92 | 53.09 | 119,133 | +0.00(+0.00%) |
Feb 11, 2004 | 53.55 | 53.63 | 52.98 | 53.09 | 206,348 | -0.81(-1.50%) |
Feb 10, 2004 | 53.38 | 53.90 | 53.09 | 53.90 | 161,079 | +0.52(+0.98%) |
Feb 09, 2004 | 53.68 | 54.05 | 53.28 | 53.38 | 116,819 | -0.34(-0.63%) |
Feb 06, 2004 | 53.09 | 53.90 | 52.98 | 53.72 | 121,803 | +0.62(+1.17%) |
Feb 05, 2004 | 53.01 | 53.48 | 52.87 | 53.09 | 145,416 | -0.10(-0.19%) |
Feb 04, 2004 | 53.85 | 53.87 | 52.94 | 53.19 | 222,011 | -1.16(-2.14%) |
Feb 03, 2004 | 54.86 | 54.86 | 54.31 | 54.36 | 110,768 | -0.51(-0.92%) |