Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 47.14 | 47.85 | 47.13 | 47.38 | 5,459,399 | +0.20(+0.42%) |
Apr 29, 2004 | 47.51 | 47.94 | 47.08 | 47.18 | 5,779,745 | -0.33(-0.69%) |
Apr 28, 2004 | 48.16 | 48.24 | 47.45 | 47.51 | 4,925,123 | -0.91(-1.88%) |
Apr 27, 2004 | 47.82 | 48.52 | 47.82 | 48.42 | 5,861,155 | +0.35(+0.72%) |
Apr 26, 2004 | 47.94 | 48.35 | 47.94 | 48.07 | 5,309,904 | -0.08(-0.17%) |
Apr 23, 2004 | 47.28 | 48.59 | 47.11 | 48.16 | 9,231,092 | +0.52(+1.09%) |
Apr 22, 2004 | 45.90 | 47.76 | 45.90 | 47.63 | 8,742,632 | +1.64(+3.57%) |
Apr 21, 2004 | 45.58 | 46.23 | 45.42 | 45.99 | 3,990,003 | +0.41(+0.90%) |
Apr 20, 2004 | 46.02 | 46.52 | 45.57 | 45.58 | 4,973,677 | -0.31(-0.67%) |
Apr 19, 2004 | 45.99 | 46.63 | 45.34 | 45.89 | 9,625,365 | +0.02(+0.04%) |
Apr 16, 2004 | 45.64 | 45.93 | 45.24 | 45.87 | 4,078,532 | +0.48(+1.06%) |
Apr 15, 2004 | 45.28 | 45.54 | 44.98 | 45.39 | 3,792,501 | +0.10(+0.23%) |
Apr 14, 2004 | 44.73 | 45.45 | 44.70 | 45.28 | 3,397,681 | +0.15(+0.33%) |
Apr 13, 2004 | 45.76 | 45.83 | 45.09 | 45.14 | 4,376,792 | -0.67(-1.47%) |
Apr 12, 2004 | 45.27 | 45.81 | 45.25 | 45.81 | 2,761,551 | +0.65(+1.44%) |
Apr 08, 2004 | 45.44 | 45.60 | 44.97 | 45.16 | 4,272,748 | -0.18(-0.39%) |
Apr 07, 2004 | 45.26 | 45.47 | 45.08 | 45.33 | 5,389,489 | -0.04(-0.10%) |
Apr 06, 2004 | 45.12 | 45.41 | 44.98 | 45.38 | 3,017,281 | +0.04(+0.10%) |
Apr 05, 2004 | 44.87 | 45.35 | 44.82 | 45.33 | 4,083,825 | +0.53(+1.19%) |
Apr 02, 2004 | 44.92 | 45.01 | 44.48 | 44.80 | 5,273,215 | +0.40(+0.90%) |
Apr 01, 2004 | 44.85 | 44.92 | 44.32 | 44.40 | 5,231,414 | -0.45(-1.00%) |
Mar 31, 2004 | 44.88 | 44.91 | 44.38 | 44.85 | 5,451,185 | +0.10(+0.23%) |
Mar 30, 2004 | 44.14 | 44.80 | 44.04 | 44.75 | 5,477,287 | +0.48(+1.09%) |
Mar 29, 2004 | 43.83 | 44.32 | 43.82 | 44.27 | 4,839,880 | +0.45(+1.03%) |
Mar 26, 2004 | 44.16 | 44.29 | 43.55 | 43.82 | 4,774,533 | -0.57(-1.28%) |
Mar 25, 2004 | 43.83 | 44.39 | 43.39 | 44.39 | 5,859,878 | +0.87(+2.00%) |
Mar 24, 2004 | 43.61 | 43.91 | 43.35 | 43.52 | 4,781,286 | -0.09(-0.21%) |
Mar 23, 2004 | 43.83 | 44.10 | 43.55 | 43.61 | 5,858,965 | -0.06(-0.14%) |
Mar 22, 2004 | 43.33 | 43.82 | 43.29 | 43.67 | 7,042,331 | -0.03(-0.06%) |
Mar 19, 2004 | 43.76 | 44.15 | 43.66 | 43.70 | 6,529,776 | -0.07(-0.15%) |
Mar 18, 2004 | 43.40 | 43.96 | 43.12 | 43.76 | 6,486,881 | +0.18(+0.40%) |
Mar 17, 2004 | 43.53 | 43.71 | 43.18 | 43.59 | 6,780,030 | +0.41(+0.95%) |
Mar 16, 2004 | 42.35 | 43.47 | 42.35 | 43.18 | 13,658,811 | +2.16(+5.26%) |
Mar 15, 2004 | 41.69 | 41.69 | 40.73 | 41.02 | 6,340,489 | -0.74(-1.77%) |
Mar 12, 2004 | 41.28 | 41.80 | 41.09 | 41.76 | 6,068,331 | +0.48(+1.15%) |
Mar 11, 2004 | 41.24 | 42.13 | 41.16 | 41.28 | 8,026,917 | -0.36(-0.86%) |
Mar 10, 2004 | 42.61 | 42.79 | 41.53 | 41.64 | 7,639,946 | -1.01(-2.38%) |
Mar 09, 2004 | 42.55 | 42.81 | 42.32 | 42.65 | 4,753,541 | +0.10(+0.23%) |
Mar 08, 2004 | 43.07 | 43.15 | 42.49 | 42.55 | 4,338,825 | -0.54(-1.26%) |
Mar 05, 2004 | 43.17 | 43.55 | 42.95 | 43.09 | 5,207,502 | -0.13(-0.29%) |
Mar 04, 2004 | 43.29 | 43.47 | 42.95 | 43.22 | 3,561,779 | -0.03(-0.08%) |
Mar 03, 2004 | 42.91 | 43.50 | 42.90 | 43.25 | 5,180,122 | +0.35(+0.82%) |
Mar 02, 2004 | 43.25 | 43.43 | 42.90 | 42.90 | 4,046,406 | -0.26(-0.60%) |
Mar 01, 2004 | 42.99 | 43.33 | 42.78 | 43.16 | 4,316,556 | +0.42(+0.97%) |
Feb 27, 2004 | 42.87 | 43.19 | 42.51 | 42.74 | 5,378,536 | -0.09(-0.20%) |
Feb 26, 2004 | 42.91 | 43.30 | 42.73 | 42.83 | 6,428,470 | -0.21(-0.50%) |
Feb 25, 2004 | 43.31 | 43.66 | 42.84 | 43.04 | 5,653,980 | -0.50(-1.15%) |
Feb 24, 2004 | 43.96 | 44.22 | 43.36 | 43.54 | 4,421,513 | -0.53(-1.19%) |
Feb 23, 2004 | 43.69 | 44.17 | 43.61 | 44.07 | 4,124,895 | +0.41(+0.93%) |
Feb 20, 2004 | 43.49 | 43.96 | 43.36 | 43.66 | 4,376,244 | +0.33(+0.76%) |
Feb 19, 2004 | 43.82 | 43.97 | 43.24 | 43.33 | 4,405,450 | -0.31(-0.70%) |
Feb 18, 2004 | 43.94 | 44.00 | 43.39 | 43.64 | 4,171,441 | -0.36(-0.82%) |
Feb 17, 2004 | 44.05 | 44.22 | 43.69 | 44.00 | 4,919,647 | +0.35(+0.80%) |
Feb 13, 2004 | 44.40 | 44.42 | 43.65 | 43.65 | 5,182,678 | -0.71(-1.61%) |
Feb 12, 2004 | 44.59 | 44.60 | 44.30 | 44.36 | 3,757,820 | -0.23(-0.52%) |
Feb 11, 2004 | 44.24 | 44.63 | 44.23 | 44.59 | 5,187,606 | +0.08(+0.18%) |
Feb 10, 2004 | 43.58 | 44.59 | 43.33 | 44.51 | 6,111,044 | +1.02(+2.34%) |
Feb 09, 2004 | 43.72 | 43.96 | 43.41 | 43.49 | 3,790,859 | -0.23(-0.53%) |
Feb 06, 2004 | 43.28 | 43.88 | 43.28 | 43.72 | 4,962,542 | +0.44(+1.03%) |
Feb 05, 2004 | 43.33 | 43.54 | 43.11 | 43.28 | 4,755,732 | -0.25(-0.57%) |
Feb 04, 2004 | 43.22 | 43.73 | 42.98 | 43.53 | 6,312,379 | +0.30(+0.70%) |
Feb 03, 2004 | 43.33 | 43.43 | 42.51 | 43.22 | 6,850,488 | +0.49(+1.15%) |