Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 77.16 | 77.54 | 75.44 | 75.78 | 4,420,773 | -1.18(-1.54%) |
Apr 29, 2004 | 77.48 | 78.20 | 76.45 | 76.96 | 4,978,445 | -0.11(-0.14%) |
Apr 28, 2004 | 78.52 | 78.52 | 77.07 | 77.07 | 4,290,675 | -1.97(-2.49%) |
Apr 27, 2004 | 78.76 | 79.95 | 78.76 | 79.04 | 2,410,959 | -0.19(-0.24%) |
Apr 26, 2004 | 79.11 | 80.10 | 79.08 | 79.23 | 2,864,833 | +0.58(+0.74%) |
Apr 23, 2004 | 79.15 | 79.16 | 78.18 | 78.65 | 3,874,209 | -1.09(-1.37%) |
Apr 22, 2004 | 78.33 | 80.17 | 78.33 | 79.74 | 4,724,122 | +1.41(+1.80%) |
Apr 21, 2004 | 78.52 | 78.83 | 77.66 | 78.33 | 5,152,589 | +0.07(+0.09%) |
Apr 20, 2004 | 80.40 | 80.73 | 78.26 | 78.26 | 3,525,153 | -2.01(-2.51%) |
Apr 19, 2004 | 80.87 | 80.91 | 79.70 | 80.27 | 3,188,227 | -0.69(-0.85%) |
Apr 16, 2004 | 80.09 | 81.22 | 79.75 | 80.96 | 4,231,435 | +1.28(+1.60%) |
Apr 15, 2004 | 79.62 | 80.46 | 78.51 | 79.68 | 4,826,898 | +0.25(+0.32%) |
Apr 14, 2004 | 79.89 | 80.32 | 78.71 | 79.43 | 7,129,591 | -1.34(-1.66%) |
Apr 13, 2004 | 82.88 | 83.17 | 80.48 | 80.77 | 5,078,284 | -2.11(-2.55%) |
Apr 12, 2004 | 82.87 | 83.13 | 82.79 | 82.88 | 2,262,604 | +0.09(+0.11%) |
Apr 08, 2004 | 83.34 | 83.40 | 82.44 | 82.79 | 3,848,547 | +0.35(+0.43%) |
Apr 07, 2004 | 82.53 | 82.85 | 82.07 | 82.44 | 2,945,522 | -0.26(-0.31%) |
Apr 06, 2004 | 82.79 | 83.02 | 81.98 | 82.70 | 3,728,024 | -0.09(-0.11%) |
Apr 05, 2004 | 82.99 | 83.26 | 82.35 | 82.79 | 3,678,104 | -0.20(-0.24%) |
Apr 02, 2004 | 83.81 | 84.20 | 82.12 | 82.99 | 5,045,217 | -0.04(-0.05%) |
Apr 01, 2004 | 81.65 | 83.06 | 81.65 | 83.03 | 4,288,377 | +1.29(+1.58%) |
Mar 31, 2004 | 81.67 | 81.98 | 81.22 | 81.73 | 3,166,522 | +0.07(+0.09%) |
Mar 30, 2004 | 81.22 | 81.97 | 80.93 | 81.66 | 3,916,596 | +0.03(+0.04%) |
Mar 29, 2004 | 81.61 | 82.32 | 81.07 | 81.63 | 4,611,898 | +0.37(+0.45%) |
Mar 26, 2004 | 79.77 | 81.63 | 79.51 | 81.26 | 5,803,334 | +1.49(+1.87%) |
Mar 25, 2004 | 78.33 | 79.88 | 78.01 | 79.77 | 6,180,477 | +2.04(+2.63%) |
Mar 24, 2004 | 79.50 | 79.58 | 77.06 | 77.73 | 8,678,509 | -1.68(-2.12%) |
Mar 23, 2004 | 80.87 | 80.89 | 79.41 | 79.41 | 8,900,786 | +0.07(+0.09%) |
Mar 22, 2004 | 80.02 | 80.02 | 78.20 | 79.34 | 5,934,198 | -1.07(-1.32%) |
Mar 19, 2004 | 80.76 | 81.71 | 80.41 | 80.41 | 3,905,488 | -0.81(-1.00%) |
Mar 18, 2004 | 81.34 | 81.52 | 80.21 | 81.22 | 4,090,357 | -0.24(-0.30%) |
Mar 17, 2004 | 81.12 | 81.88 | 80.24 | 81.47 | 4,178,579 | +0.74(+0.92%) |
Mar 16, 2004 | 81.07 | 82.04 | 80.10 | 80.72 | 5,577,865 | +0.19(+0.23%) |
Mar 15, 2004 | 82.09 | 82.09 | 80.17 | 80.53 | 4,269,354 | -1.65(-2.01%) |
Mar 12, 2004 | 81.58 | 82.34 | 81.00 | 82.19 | 4,043,757 | +1.52(+1.88%) |
Mar 11, 2004 | 81.11 | 82.39 | 80.57 | 80.67 | 4,376,343 | -0.44(-0.54%) |
Mar 10, 2004 | 82.84 | 82.95 | 80.91 | 81.11 | 4,404,942 | -1.73(-2.09%) |
Mar 09, 2004 | 84.08 | 84.08 | 82.28 | 82.84 | 3,920,554 | -1.25(-1.48%) |
Mar 08, 2004 | 85.42 | 85.60 | 83.94 | 84.08 | 3,652,059 | -1.33(-1.56%) |
Mar 05, 2004 | 84.06 | 85.59 | 83.87 | 85.41 | 4,970,912 | +0.42(+0.49%) |
Mar 04, 2004 | 83.83 | 85.26 | 83.68 | 85.00 | 4,636,922 | +1.57(+1.89%) |
Mar 03, 2004 | 83.34 | 83.62 | 82.66 | 83.42 | 3,872,294 | +0.09(+0.10%) |
Mar 02, 2004 | 83.73 | 84.50 | 83.34 | 83.34 | 3,821,608 | -0.74(-0.88%) |
Mar 01, 2004 | 84.04 | 84.59 | 83.58 | 84.08 | 3,638,143 | +1.16(+1.40%) |
Feb 27, 2004 | 83.64 | 84.44 | 82.72 | 82.92 | 4,593,641 | -0.33(-0.40%) |
Feb 26, 2004 | 82.89 | 83.41 | 81.84 | 83.25 | 2,757,716 | +0.37(+0.44%) |
Feb 25, 2004 | 81.91 | 83.03 | 81.80 | 82.88 | 3,588,223 | +1.17(+1.44%) |
Feb 24, 2004 | 82.75 | 83.18 | 81.46 | 81.71 | 4,529,805 | -1.84(-2.20%) |
Feb 23, 2004 | 83.47 | 84.15 | 82.96 | 83.55 | 3,478,553 | +0.12(+0.14%) |
Feb 20, 2004 | 83.30 | 83.81 | 82.56 | 83.43 | 3,576,094 | +0.59(+0.71%) |
Feb 19, 2004 | 83.89 | 84.18 | 82.68 | 82.85 | 2,699,753 | -0.88(-1.06%) |
Feb 18, 2004 | 83.93 | 84.59 | 83.24 | 83.73 | 3,081,493 | -0.02(-0.02%) |
Feb 17, 2004 | 83.53 | 84.45 | 83.47 | 83.75 | 3,371,181 | +0.84(+1.01%) |
Feb 13, 2004 | 84.08 | 84.51 | 82.27 | 82.91 | 5,247,577 | -1.21(-1.44%) |
Feb 12, 2004 | 84.07 | 84.44 | 83.42 | 84.12 | 5,182,209 | +0.24(+0.29%) |
Feb 11, 2004 | 81.15 | 84.01 | 81.05 | 83.88 | 9,291,590 | +3.85(+4.81%) |
Feb 10, 2004 | 79.62 | 80.24 | 79.45 | 80.03 | 3,266,873 | +0.24(+0.30%) |
Feb 09, 2004 | 79.38 | 80.26 | 79.01 | 79.79 | 3,215,548 | +0.42(+0.52%) |
Feb 06, 2004 | 77.77 | 79.55 | 77.65 | 79.38 | 4,080,399 | +1.96(+2.53%) |
Feb 05, 2004 | 78.15 | 78.46 | 77.10 | 77.42 | 3,578,775 | -0.71(-0.91%) |
Feb 04, 2004 | 79.23 | 79.27 | 78.09 | 78.13 | 4,123,169 | -1.10(-1.38%) |
Feb 03, 2004 | 78.15 | 79.39 | 77.70 | 79.23 | 4,677,138 | +1.05(+1.34%) |