Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 51.08 | 51.19 | 50.51 | 50.60 | 8,746,139 | -0.52(-1.02%) |
Apr 29, 2004 | 51.66 | 51.80 | 50.61 | 51.12 | 13,526,851 | -0.76(-1.47%) |
Apr 28, 2004 | 51.82 | 52.21 | 51.77 | 51.89 | 8,199,887 | -0.40(-0.77%) |
Apr 27, 2004 | 52.02 | 52.79 | 51.97 | 52.29 | 8,307,917 | +0.39(+0.75%) |
Apr 26, 2004 | 52.08 | 52.55 | 51.85 | 51.90 | 7,899,491 | -0.49(-0.93%) |
Apr 23, 2004 | 52.23 | 52.58 | 51.86 | 52.39 | 8,822,284 | +0.31(+0.60%) |
Apr 22, 2004 | 51.94 | 52.52 | 51.48 | 52.08 | 13,918,550 | -0.30(-0.57%) |
Apr 21, 2004 | 52.31 | 52.47 | 52.05 | 52.38 | 8,055,962 | +0.35(+0.67%) |
Apr 20, 2004 | 52.80 | 53.08 | 52.02 | 52.02 | 7,423,110 | -0.74(-1.40%) |
Apr 19, 2004 | 52.74 | 52.97 | 52.63 | 52.77 | 7,247,473 | -0.20(-0.37%) |
Apr 16, 2004 | 52.97 | 53.00 | 52.25 | 52.96 | 19,372,364 | -0.67(-1.25%) |
Apr 15, 2004 | 53.83 | 54.00 | 53.41 | 53.63 | 11,925,556 | -0.14(-0.27%) |
Apr 14, 2004 | 52.86 | 53.87 | 52.86 | 53.78 | 9,263,293 | +0.38(+0.71%) |
Apr 13, 2004 | 53.83 | 53.97 | 53.09 | 53.40 | 8,735,859 | -0.40(-0.75%) |
Apr 12, 2004 | 53.66 | 54.15 | 53.60 | 53.80 | 5,423,495 | +0.36(+0.67%) |
Apr 08, 2004 | 53.95 | 54.17 | 53.12 | 53.44 | 6,739,728 | +0.02(+0.04%) |
Apr 07, 2004 | 53.59 | 53.71 | 53.09 | 53.42 | 7,905,938 | -0.36(-0.66%) |
Apr 06, 2004 | 53.72 | 53.83 | 53.39 | 53.78 | 6,725,963 | -0.28(-0.51%) |
Apr 05, 2004 | 53.92 | 54.16 | 53.67 | 54.05 | 6,858,214 | -0.01(-0.02%) |
Apr 02, 2004 | 53.69 | 54.26 | 53.56 | 54.06 | 10,270,768 | +1.05(+1.98%) |
Apr 01, 2004 | 52.61 | 53.19 | 52.58 | 53.01 | 7,399,936 | +0.30(+0.58%) |
Mar 31, 2004 | 52.84 | 52.94 | 52.52 | 52.71 | 8,038,712 | -0.28(-0.52%) |
Mar 30, 2004 | 53.18 | 53.18 | 52.43 | 52.98 | 9,436,491 | -0.21(-0.39%) |
Mar 29, 2004 | 53.37 | 53.72 | 52.90 | 53.19 | 8,496,623 | -0.05(-0.10%) |
Mar 26, 2004 | 53.02 | 53.52 | 52.89 | 53.24 | 7,662,695 | +0.22(+0.41%) |
Mar 25, 2004 | 52.89 | 53.16 | 52.48 | 53.02 | 9,732,879 | +0.36(+0.68%) |
Mar 24, 2004 | 52.55 | 53.08 | 52.25 | 52.67 | 10,821,202 | +0.26(+0.49%) |
Mar 23, 2004 | 52.57 | 52.89 | 52.04 | 52.41 | 8,825,943 | +0.17(+0.33%) |
Mar 22, 2004 | 52.38 | 52.50 | 51.81 | 52.24 | 10,844,028 | -0.34(-0.65%) |
Mar 19, 2004 | 53.29 | 53.36 | 52.52 | 52.58 | 12,299,308 | -0.71(-1.32%) |
Mar 18, 2004 | 53.40 | 53.48 | 52.74 | 53.29 | 8,024,249 | -0.31(-0.58%) |
Mar 17, 2004 | 53.13 | 53.83 | 53.06 | 53.60 | 8,124,962 | +0.54(+1.02%) |
Mar 16, 2004 | 53.03 | 53.20 | 52.47 | 53.06 | 8,063,280 | +0.36(+0.69%) |
Mar 15, 2004 | 53.14 | 53.20 | 52.16 | 52.70 | 11,365,887 | -0.85(-1.59%) |
Mar 12, 2004 | 52.80 | 53.59 | 52.62 | 53.55 | 10,960,945 | +1.20(+2.29%) |
Mar 11, 2004 | 52.80 | 53.36 | 52.31 | 52.35 | 14,916,615 | -1.06(-1.99%) |
Mar 10, 2004 | 54.17 | 54.37 | 53.19 | 53.41 | 11,389,061 | -0.84(-1.55%) |
Mar 09, 2004 | 54.12 | 54.68 | 53.82 | 54.25 | 11,135,189 | -0.03(-0.06%) |
Mar 08, 2004 | 55.38 | 55.60 | 54.29 | 54.29 | 8,858,875 | -1.07(-1.93%) |
Mar 05, 2004 | 55.07 | 55.66 | 54.84 | 55.35 | 6,919,025 | +0.03(+0.06%) |
Mar 04, 2004 | 55.43 | 55.62 | 55.17 | 55.32 | 6,181,976 | -0.26(-0.46%) |
Mar 03, 2004 | 55.42 | 55.61 | 54.87 | 55.58 | 8,375,001 | +0.01(+0.02%) |
Mar 02, 2004 | 56.01 | 56.01 | 55.45 | 55.57 | 8,670,692 | -0.13(-0.23%) |
Mar 01, 2004 | 55.38 | 55.81 | 55.18 | 55.69 | 7,760,794 | +0.31(+0.56%) |
Feb 27, 2004 | 55.55 | 55.89 | 55.15 | 55.38 | 8,215,569 | -0.17(-0.30%) |
Feb 26, 2004 | 55.25 | 55.82 | 55.24 | 55.55 | 6,909,964 | +0.14(+0.26%) |
Feb 25, 2004 | 55.38 | 55.72 | 55.23 | 55.41 | 5,858,929 | -0.14(-0.26%) |
Feb 24, 2004 | 54.64 | 55.93 | 54.64 | 55.55 | 12,211,489 | +0.48(+0.87%) |
Feb 23, 2004 | 55.90 | 55.96 | 54.79 | 55.07 | 11,550,759 | -0.77(-1.39%) |
Feb 20, 2004 | 56.59 | 56.59 | 55.78 | 55.85 | 9,914,789 | -0.28(-0.50%) |
Feb 19, 2004 | 56.48 | 56.95 | 55.97 | 56.13 | 9,491,378 | -0.36(-0.63%) |
Feb 18, 2004 | 56.99 | 57.26 | 56.33 | 56.48 | 8,416,471 | -0.55(-0.96%) |
Feb 17, 2004 | 57.39 | 57.39 | 57.00 | 57.03 | 6,848,456 | -0.20(-0.34%) |
Feb 13, 2004 | 56.87 | 57.44 | 56.86 | 57.22 | 6,207,241 | +0.24(+0.41%) |
Feb 12, 2004 | 57.43 | 57.56 | 56.99 | 56.99 | 6,292,794 | -0.38(-0.66%) |
Feb 11, 2004 | 56.93 | 57.57 | 56.70 | 57.37 | 9,593,310 | +0.20(+0.35%) |
Feb 10, 2004 | 56.50 | 57.37 | 56.48 | 57.17 | 7,069,919 | +0.38(+0.67%) |
Feb 09, 2004 | 56.99 | 57.07 | 56.59 | 56.79 | 6,520,879 | +0.01(+0.01%) |
Feb 06, 2004 | 56.73 | 56.95 | 56.39 | 56.78 | 9,612,825 | +0.05(+0.08%) |
Feb 05, 2004 | 57.39 | 57.44 | 56.39 | 56.74 | 10,411,034 | -0.76(-1.33%) |
Feb 04, 2004 | 57.04 | 57.64 | 56.99 | 57.50 | 14,614,652 | +0.11(+0.19%) |
Feb 03, 2004 | 56.82 | 57.39 | 56.79 | 57.39 | 9,765,114 | +0.35(+0.61%) |