Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 39.56 | 40.04 | 39.22 | 39.22 | 480,800 | -0.14(-0.36%) |
Apr 29, 2004 | 40.75 | 40.95 | 39.18 | 39.36 | 962,000 | -1.45(-3.55%) |
Apr 28, 2004 | 41.80 | 41.82 | 40.75 | 40.81 | 1,081,600 | -1.94(-4.54%) |
Apr 27, 2004 | 42.37 | 42.86 | 42.17 | 42.75 | 649,800 | +0.70(+1.66%) |
Apr 26, 2004 | 42.39 | 42.59 | 42.05 | 42.05 | 403,300 | +0.21(+0.50%) |
Apr 23, 2004 | 42.33 | 42.52 | 41.75 | 41.84 | 446,100 | -0.38(-0.90%) |
Apr 22, 2004 | 41.64 | 42.27 | 41.51 | 42.22 | 691,500 | +0.67(+1.61%) |
Apr 21, 2004 | 42.01 | 42.10 | 41.14 | 41.55 | 993,900 | -0.46(-1.09%) |
Apr 20, 2004 | 42.50 | 42.55 | 41.94 | 42.01 | 790,600 | -0.56(-1.32%) |
Apr 19, 2004 | 43.00 | 43.03 | 42.50 | 42.57 | 571,300 | -0.38(-0.88%) |
Apr 16, 2004 | 43.60 | 43.74 | 42.83 | 42.95 | 714,600 | -0.40(-0.92%) |
Apr 15, 2004 | 42.48 | 43.35 | 42.48 | 43.35 | 1,291,900 | -0.17(-0.39%) |
Apr 14, 2004 | 43.40 | 43.88 | 43.23 | 43.52 | 486,900 | -0.47(-1.07%) |
Apr 13, 2004 | 44.49 | 44.73 | 43.91 | 43.99 | 559,100 | -0.50(-1.12%) |
Apr 12, 2004 | 43.81 | 44.50 | 43.76 | 44.49 | 348,400 | +0.57(+1.30%) |
Apr 08, 2004 | 44.00 | 44.11 | 43.72 | 43.92 | 415,100 | -0.31(-0.70%) |
Apr 07, 2004 | 43.90 | 44.36 | 43.55 | 44.23 | 747,800 | +0.41(+0.94%) |
Apr 06, 2004 | 43.91 | 43.98 | 43.68 | 43.82 | 403,000 | -0.12(-0.27%) |
Apr 05, 2004 | 43.83 | 44.19 | 43.57 | 43.94 | 394,500 | +0.12(+0.27%) |
Apr 02, 2004 | 42.76 | 43.97 | 42.70 | 43.82 | 724,900 | +0.81(+1.88%) |
Apr 01, 2004 | 43.25 | 43.79 | 42.89 | 43.01 | 503,700 | -0.11(-0.26%) |
Mar 31, 2004 | 43.50 | 43.89 | 43.04 | 43.12 | 524,300 | +0.06(+0.14%) |
Mar 30, 2004 | 42.40 | 43.43 | 42.20 | 43.06 | 664,900 | +0.99(+2.35%) |
Mar 29, 2004 | 41.69 | 42.29 | 41.37 | 42.07 | 489,000 | +0.78(+1.89%) |
Mar 26, 2004 | 41.39 | 41.71 | 41.20 | 41.29 | 403,500 | +0.24(+0.58%) |
Mar 25, 2004 | 40.98 | 41.18 | 40.62 | 41.05 | 408,800 | +0.01(+0.02%) |
Mar 24, 2004 | 41.98 | 41.99 | 41.01 | 41.04 | 432,800 | -0.93(-2.22%) |
Mar 23, 2004 | 42.38 | 42.40 | 41.87 | 41.97 | 270,500 | -0.23(-0.55%) |
Mar 22, 2004 | 42.18 | 42.75 | 42.17 | 42.20 | 305,400 | -0.26(-0.61%) |
Mar 19, 2004 | 42.20 | 42.87 | 42.10 | 42.46 | 417,200 | +0.13(+0.31%) |
Mar 18, 2004 | 42.07 | 42.47 | 41.82 | 42.33 | 256,500 | +0.09(+0.21%) |
Mar 17, 2004 | 41.58 | 42.40 | 41.41 | 42.24 | 395,000 | +0.62(+1.49%) |
Mar 16, 2004 | 42.09 | 42.15 | 41.45 | 41.62 | 207,200 | +0.03(+0.07%) |
Mar 15, 2004 | 42.00 | 42.18 | 41.56 | 41.59 | 305,800 | -0.41(-0.98%) |
Mar 12, 2004 | 41.80 | 42.12 | 41.61 | 42.00 | 299,400 | +0.09(+0.21%) |
Mar 11, 2004 | 41.75 | 42.21 | 41.48 | 41.91 | 371,900 | -0.39(-0.92%) |
Mar 10, 2004 | 43.30 | 43.30 | 42.16 | 42.30 | 317,600 | -1.11(-2.56%) |
Mar 09, 2004 | 43.25 | 43.66 | 43.20 | 43.41 | 469,100 | +0.22(+0.51%) |
Mar 08, 2004 | 42.98 | 43.49 | 42.97 | 43.19 | 623,700 | +0.20(+0.47%) |
Mar 05, 2004 | 42.52 | 43.57 | 42.41 | 42.99 | 475,200 | +0.90(+2.14%) |
Mar 04, 2004 | 42.91 | 43.14 | 41.84 | 42.09 | 670,600 | -0.71(-1.66%) |
Mar 03, 2004 | 42.55 | 43.01 | 42.46 | 42.80 | 415,700 | -0.11(-0.26%) |
Mar 02, 2004 | 43.85 | 44.15 | 42.87 | 42.91 | 534,100 | -1.06(-2.41%) |
Mar 01, 2004 | 43.71 | 44.25 | 43.69 | 43.97 | 674,800 | +0.52(+1.20%) |
Feb 27, 2004 | 42.40 | 43.60 | 42.38 | 43.45 | 848,600 | +0.77(+1.80%) |
Feb 26, 2004 | 42.28 | 42.93 | 42.27 | 42.68 | 695,000 | +0.62(+1.47%) |
Feb 25, 2004 | 41.45 | 42.17 | 41.43 | 42.06 | 519,300 | +0.47(+1.13%) |
Feb 24, 2004 | 41.12 | 41.76 | 41.12 | 41.59 | 314,200 | +0.47(+1.14%) |
Feb 23, 2004 | 40.85 | 41.24 | 40.78 | 41.12 | 311,400 | +0.37(+0.91%) |
Feb 20, 2004 | 40.47 | 40.76 | 40.13 | 40.75 | 681,000 | +0.18(+0.44%) |
Feb 19, 2004 | 40.60 | 40.73 | 40.35 | 40.57 | 807,000 | -0.18(-0.44%) |
Feb 18, 2004 | 41.20 | 41.20 | 40.65 | 40.75 | 641,100 | -0.37(-0.90%) |
Feb 17, 2004 | 41.37 | 41.50 | 41.05 | 41.12 | 382,100 | +0.04(+0.10%) |
Feb 13, 2004 | 41.46 | 41.80 | 40.92 | 41.08 | 315,800 | +0.01(+0.02%) |
Feb 12, 2004 | 41.02 | 41.59 | 40.96 | 41.07 | 347,800 | +0.18(+0.44%) |
Feb 11, 2004 | 41.24 | 41.31 | 40.61 | 40.89 | 1,111,400 | -0.31(-0.75%) |
Feb 10, 2004 | 40.23 | 41.66 | 40.23 | 41.20 | 800,600 | +1.63(+4.12%) |
Feb 09, 2004 | 39.50 | 40.05 | 39.25 | 39.57 | 471,300 | +0.21(+0.53%) |
Feb 06, 2004 | 39.21 | 39.59 | 39.14 | 39.36 | 300,400 | +0.54(+1.39%) |
Feb 05, 2004 | 39.62 | 39.69 | 38.70 | 38.82 | 390,300 | -0.77(-1.94%) |
Feb 04, 2004 | 40.39 | 40.40 | 39.40 | 39.59 | 311,500 | -0.92(-2.27%) |
Feb 03, 2004 | 39.75 | 40.89 | 39.75 | 40.51 | 396,800 | +0.76(+1.91%) |