Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 47.13 | 47.84 | 47.11 | 47.36 | 5,460,860 | +0.20(+0.42%) |
Apr 29, 2004 | 47.50 | 47.92 | 47.07 | 47.17 | 5,781,292 | -0.33(-0.69%) |
Apr 28, 2004 | 48.14 | 48.22 | 47.44 | 47.50 | 4,926,441 | -0.91(-1.88%) |
Apr 27, 2004 | 47.80 | 48.51 | 47.80 | 48.41 | 5,862,724 | +0.35(+0.72%) |
Apr 26, 2004 | 47.93 | 48.34 | 47.92 | 48.06 | 5,311,325 | -0.08(-0.17%) |
Apr 23, 2004 | 47.27 | 48.58 | 47.10 | 48.14 | 9,233,562 | +0.52(+1.09%) |
Apr 22, 2004 | 45.89 | 47.75 | 45.89 | 47.62 | 8,744,972 | +1.64(+3.57%) |
Apr 21, 2004 | 45.57 | 46.21 | 45.40 | 45.98 | 3,991,071 | +0.41(+0.90%) |
Apr 20, 2004 | 46.01 | 46.51 | 45.56 | 45.57 | 4,975,008 | -0.31(-0.67%) |
Apr 19, 2004 | 45.98 | 46.62 | 45.33 | 45.88 | 9,627,941 | +0.02(+0.04%) |
Apr 16, 2004 | 45.62 | 45.91 | 45.23 | 45.86 | 4,079,623 | +0.48(+1.06%) |
Apr 15, 2004 | 45.27 | 45.52 | 44.97 | 45.38 | 3,793,516 | +0.10(+0.23%) |
Apr 14, 2004 | 44.71 | 45.44 | 44.69 | 45.27 | 3,398,590 | +0.15(+0.33%) |
Apr 13, 2004 | 45.74 | 45.81 | 45.08 | 45.12 | 4,377,963 | -0.67(-1.47%) |
Apr 12, 2004 | 45.26 | 45.80 | 45.24 | 45.80 | 2,762,290 | +0.65(+1.44%) |
Apr 08, 2004 | 45.43 | 45.59 | 44.96 | 45.15 | 4,273,891 | -0.18(-0.39%) |
Apr 07, 2004 | 45.25 | 45.45 | 45.06 | 45.32 | 5,390,931 | -0.04(-0.10%) |
Apr 06, 2004 | 45.10 | 45.40 | 44.97 | 45.37 | 3,018,088 | +0.04(+0.10%) |
Apr 05, 2004 | 44.86 | 45.33 | 44.81 | 45.32 | 4,084,918 | +0.53(+1.19%) |
Apr 02, 2004 | 44.91 | 44.99 | 44.47 | 44.79 | 5,274,626 | +0.40(+0.90%) |
Apr 01, 2004 | 44.84 | 44.91 | 44.31 | 44.39 | 5,232,814 | -0.45(-1.00%) |
Mar 31, 2004 | 44.87 | 44.90 | 44.36 | 44.84 | 5,452,644 | +0.10(+0.23%) |
Mar 30, 2004 | 44.13 | 44.79 | 44.03 | 44.74 | 5,478,753 | +0.48(+1.09%) |
Mar 29, 2004 | 43.82 | 44.30 | 43.81 | 44.25 | 4,841,175 | +0.45(+1.03%) |
Mar 26, 2004 | 44.14 | 44.28 | 43.54 | 43.80 | 4,775,810 | -0.57(-1.28%) |
Mar 25, 2004 | 43.82 | 44.37 | 43.38 | 44.37 | 5,861,446 | +0.87(+2.00%) |
Mar 24, 2004 | 43.60 | 43.90 | 43.33 | 43.50 | 4,782,566 | -0.09(-0.21%) |
Mar 23, 2004 | 43.82 | 44.09 | 43.54 | 43.60 | 5,860,533 | -0.06(-0.14%) |
Mar 22, 2004 | 43.32 | 43.81 | 43.28 | 43.66 | 7,044,215 | -0.03(-0.06%) |
Mar 19, 2004 | 43.75 | 44.14 | 43.65 | 43.68 | 6,531,524 | -0.07(-0.15%) |
Mar 18, 2004 | 43.39 | 43.95 | 43.10 | 43.75 | 6,488,617 | +0.18(+0.40%) |
Mar 17, 2004 | 43.51 | 43.70 | 43.17 | 43.57 | 6,781,844 | +0.41(+0.95%) |
Mar 16, 2004 | 42.34 | 43.45 | 42.34 | 43.16 | 13,662,466 | +2.16(+5.26%) |
Mar 15, 2004 | 41.68 | 41.68 | 40.72 | 41.01 | 6,342,186 | -0.74(-1.77%) |
Mar 12, 2004 | 41.27 | 41.79 | 41.08 | 41.75 | 6,069,955 | +0.48(+1.15%) |
Mar 11, 2004 | 41.23 | 42.12 | 41.15 | 41.27 | 8,029,065 | -0.36(-0.86%) |
Mar 10, 2004 | 42.59 | 42.78 | 41.52 | 41.62 | 7,641,990 | -1.01(-2.38%) |
Mar 09, 2004 | 42.54 | 42.80 | 42.31 | 42.64 | 4,754,813 | +0.10(+0.23%) |
Mar 08, 2004 | 43.06 | 43.14 | 42.48 | 42.54 | 4,339,986 | -0.54(-1.26%) |
Mar 05, 2004 | 43.16 | 43.54 | 42.94 | 43.08 | 5,208,896 | -0.13(-0.29%) |
Mar 04, 2004 | 43.27 | 43.46 | 42.93 | 43.21 | 3,562,732 | -0.03(-0.08%) |
Mar 03, 2004 | 42.90 | 43.49 | 42.89 | 43.24 | 5,181,509 | +0.35(+0.82%) |
Mar 02, 2004 | 43.24 | 43.42 | 42.89 | 42.89 | 4,047,489 | -0.26(-0.60%) |
Mar 01, 2004 | 42.98 | 43.32 | 42.77 | 43.15 | 4,317,711 | +0.42(+0.97%) |
Feb 27, 2004 | 42.86 | 43.18 | 42.50 | 42.73 | 5,379,976 | -0.09(-0.20%) |
Feb 26, 2004 | 42.90 | 43.29 | 42.72 | 42.82 | 6,430,190 | -0.21(-0.50%) |
Feb 25, 2004 | 43.30 | 43.65 | 42.82 | 43.03 | 5,655,493 | -0.50(-1.14%) |
Feb 24, 2004 | 43.95 | 44.20 | 43.34 | 43.53 | 4,422,696 | -0.53(-1.19%) |
Feb 23, 2004 | 43.68 | 44.16 | 43.60 | 44.06 | 4,125,999 | +0.41(+0.93%) |
Feb 20, 2004 | 43.48 | 43.95 | 43.35 | 43.65 | 4,377,415 | +0.33(+0.76%) |
Feb 19, 2004 | 43.80 | 43.96 | 43.23 | 43.32 | 4,406,628 | -0.31(-0.70%) |
Feb 18, 2004 | 43.93 | 43.99 | 43.38 | 43.63 | 4,172,558 | -0.36(-0.82%) |
Feb 17, 2004 | 44.03 | 44.21 | 43.68 | 43.99 | 4,920,963 | +0.35(+0.80%) |
Feb 13, 2004 | 44.39 | 44.41 | 43.64 | 43.64 | 5,184,065 | -0.71(-1.61%) |
Feb 12, 2004 | 44.58 | 44.59 | 44.29 | 44.35 | 3,758,826 | -0.23(-0.52%) |
Feb 11, 2004 | 44.23 | 44.62 | 44.22 | 44.58 | 5,188,995 | +0.08(+0.18%) |
Feb 10, 2004 | 43.57 | 44.58 | 43.32 | 44.50 | 6,112,679 | +1.02(+2.34%) |
Feb 09, 2004 | 43.71 | 43.95 | 43.39 | 43.48 | 3,791,873 | -0.23(-0.53%) |
Feb 06, 2004 | 43.27 | 43.87 | 43.27 | 43.71 | 4,963,870 | +0.44(+1.03%) |
Feb 05, 2004 | 43.32 | 43.53 | 43.10 | 43.27 | 4,757,004 | -0.25(-0.57%) |
Feb 04, 2004 | 43.21 | 43.72 | 42.97 | 43.51 | 6,314,068 | +0.30(+0.70%) |
Feb 03, 2004 | 43.32 | 43.42 | 42.50 | 43.21 | 6,852,321 | +0.49(+1.15%) |