Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 41.37 | 41.41 | 39.89 | 40.00 | 14,822,709 | -1.21(-2.94%) |
Apr 29, 2004 | 41.65 | 42.11 | 40.88 | 41.21 | 12,272,716 | -0.36(-0.87%) |
Apr 28, 2004 | 42.16 | 42.41 | 41.52 | 41.57 | 13,806,294 | -0.92(-2.17%) |
Apr 27, 2004 | 42.08 | 42.54 | 41.66 | 42.49 | 14,431,910 | +0.62(+1.47%) |
Apr 26, 2004 | 41.88 | 42.25 | 41.51 | 41.88 | 12,971,951 | +0.53(+1.29%) |
Apr 23, 2004 | 41.66 | 41.82 | 41.17 | 41.35 | 21,744,966 | +0.83(+2.05%) |
Apr 22, 2004 | 40.55 | 40.93 | 39.92 | 40.52 | 26,051,368 | +0.09(+0.23%) |
Apr 21, 2004 | 41.81 | 41.91 | 40.27 | 40.42 | 31,028,516 | -1.11(-2.66%) |
Apr 20, 2004 | 42.90 | 42.90 | 41.49 | 41.53 | 13,198,306 | -1.32(-3.08%) |
Apr 19, 2004 | 42.65 | 42.95 | 42.52 | 42.85 | 10,102,662 | +0.21(+0.48%) |
Apr 16, 2004 | 42.56 | 43.11 | 42.54 | 42.64 | 12,775,635 | -0.16(-0.36%) |
Apr 15, 2004 | 42.25 | 43.00 | 41.90 | 42.80 | 16,706,187 | +0.92(+2.20%) |
Apr 14, 2004 | 41.52 | 42.22 | 41.40 | 41.88 | 13,273,899 | +0.33(+0.78%) |
Apr 13, 2004 | 41.84 | 42.13 | 41.51 | 41.55 | 12,513,034 | -0.18(-0.42%) |
Apr 12, 2004 | 41.47 | 41.82 | 41.35 | 41.73 | 6,747,377 | +0.39(+0.94%) |
Apr 08, 2004 | 41.56 | 41.71 | 41.13 | 41.34 | 9,423,735 | +0.21(+0.50%) |
Apr 07, 2004 | 41.74 | 41.79 | 41.13 | 41.13 | 13,220,589 | -0.52(-1.26%) |
Apr 06, 2004 | 42.14 | 42.27 | 41.64 | 41.66 | 11,401,281 | -0.67(-1.57%) |
Apr 05, 2004 | 42.19 | 42.42 | 41.98 | 42.32 | 10,186,152 | +0.13(+0.30%) |
Apr 02, 2004 | 42.27 | 42.30 | 41.54 | 42.20 | 13,092,674 | +0.62(+1.48%) |
Apr 01, 2004 | 41.26 | 41.76 | 41.23 | 41.58 | 12,478,622 | +0.35(+0.84%) |
Mar 31, 2004 | 41.70 | 41.83 | 41.20 | 41.23 | 15,512,072 | -0.62(-1.47%) |
Mar 30, 2004 | 42.29 | 42.40 | 41.62 | 41.85 | 12,485,673 | -0.38(-0.89%) |
Mar 29, 2004 | 41.06 | 42.57 | 41.02 | 42.22 | 16,437,522 | +1.04(+2.51%) |
Mar 26, 2004 | 41.88 | 42.01 | 41.16 | 41.19 | 13,489,114 | -0.67(-1.59%) |
Mar 25, 2004 | 41.40 | 42.15 | 41.05 | 41.86 | 15,862,818 | +0.60(+1.46%) |
Mar 24, 2004 | 41.15 | 41.74 | 41.08 | 41.25 | 24,418,362 | +0.25(+0.61%) |
Mar 23, 2004 | 43.03 | 43.09 | 40.98 | 41.01 | 26,874,146 | -1.62(-3.79%) |
Mar 22, 2004 | 43.15 | 43.48 | 42.54 | 42.62 | 13,255,001 | -0.60(-1.38%) |
Mar 19, 2004 | 43.56 | 44.00 | 43.20 | 43.22 | 13,953,249 | -0.16(-0.38%) |
Mar 18, 2004 | 43.35 | 43.83 | 43.11 | 43.38 | 12,220,957 | -0.09(-0.20%) |
Mar 17, 2004 | 41.99 | 43.66 | 41.95 | 43.47 | 18,696,002 | +1.60(+3.81%) |
Mar 16, 2004 | 42.39 | 42.56 | 41.44 | 41.87 | 15,245,099 | -0.30(-0.72%) |
Mar 15, 2004 | 43.00 | 43.04 | 41.90 | 42.17 | 15,560,869 | -0.97(-2.25%) |
Mar 12, 2004 | 42.86 | 43.36 | 42.45 | 43.15 | 12,214,611 | +0.46(+1.08%) |
Mar 11, 2004 | 43.00 | 43.88 | 42.57 | 42.69 | 14,207,247 | -0.60(-1.38%) |
Mar 10, 2004 | 44.50 | 44.59 | 43.08 | 43.28 | 16,410,161 | -1.22(-2.74%) |
Mar 09, 2004 | 44.42 | 44.85 | 44.21 | 44.50 | 11,084,524 | +0.21(+0.48%) |
Mar 08, 2004 | 44.83 | 44.93 | 44.20 | 44.29 | 11,601,828 | -0.56(-1.25%) |
Mar 05, 2004 | 44.22 | 45.37 | 44.22 | 44.85 | 14,214,581 | +0.26(+0.57%) |
Mar 04, 2004 | 44.53 | 44.88 | 44.22 | 44.59 | 12,057,642 | -0.11(-0.24%) |
Mar 03, 2004 | 44.88 | 44.98 | 44.37 | 44.70 | 11,768,951 | -0.35(-0.79%) |
Mar 02, 2004 | 45.62 | 45.98 | 45.03 | 45.05 | 12,032,257 | -0.50(-1.10%) |
Mar 01, 2004 | 45.39 | 45.60 | 44.85 | 45.56 | 10,738,291 | +0.51(+1.13%) |
Feb 27, 2004 | 45.92 | 46.03 | 45.03 | 45.05 | 10,676,801 | -0.61(-1.34%) |
Feb 26, 2004 | 44.92 | 45.68 | 44.88 | 45.66 | 8,447,091 | +0.47(+1.04%) |
Feb 25, 2004 | 44.78 | 45.76 | 44.72 | 45.19 | 8,653,702 | +0.33(+0.73%) |
Feb 24, 2004 | 44.67 | 45.66 | 44.67 | 44.86 | 9,092,170 | +0.11(+0.24%) |
Feb 23, 2004 | 45.08 | 45.19 | 44.69 | 44.76 | 8,230,043 | -0.32(-0.71%) |
Feb 20, 2004 | 45.21 | 45.57 | 44.69 | 45.08 | 10,089,123 | +0.21(+0.47%) |
Feb 19, 2004 | 45.79 | 46.01 | 44.86 | 44.86 | 10,105,764 | -0.57(-1.26%) |
Feb 18, 2004 | 45.76 | 46.17 | 45.44 | 45.44 | 9,789,007 | -0.33(-0.73%) |
Feb 17, 2004 | 46.01 | 46.32 | 45.61 | 45.77 | 7,891,708 | -0.09(-0.19%) |
Feb 13, 2004 | 46.20 | 46.63 | 45.85 | 45.85 | 8,049,099 | -0.48(-1.04%) |
Feb 12, 2004 | 46.42 | 46.90 | 46.12 | 46.34 | 9,819,047 | -0.35(-0.74%) |
Feb 11, 2004 | 46.02 | 46.85 | 45.81 | 46.68 | 10,115,354 | +0.62(+1.34%) |
Feb 10, 2004 | 45.47 | 46.12 | 45.17 | 46.07 | 10,086,020 | +0.53(+1.17%) |
Feb 09, 2004 | 46.27 | 46.30 | 45.49 | 45.54 | 8,707,294 | -0.45(-0.99%) |
Feb 06, 2004 | 45.81 | 46.49 | 45.81 | 45.99 | 9,315,705 | +0.22(+0.48%) |
Feb 05, 2004 | 46.55 | 46.69 | 45.61 | 45.77 | 11,754,001 | -0.57(-1.24%) |
Feb 04, 2004 | 46.84 | 47.15 | 46.27 | 46.34 | 11,580,532 | -0.62(-1.31%) |
Feb 03, 2004 | 46.98 | 47.29 | 46.63 | 46.96 | 10,461,023 | +0.07(+0.15%) |