Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 46.25 | 46.50 | 44.50 | 44.69 | 1,002,500 | -1.05(-2.30%) |
Apr 29, 2004 | 46.00 | 46.50 | 45.12 | 45.74 | 815,900 | -0.26(-0.57%) |
Apr 28, 2004 | 46.38 | 46.65 | 45.90 | 46.00 | 400,600 | -0.73(-1.56%) |
Apr 27, 2004 | 46.96 | 47.77 | 46.53 | 46.73 | 374,200 | -0.12(-0.26%) |
Apr 26, 2004 | 47.40 | 47.64 | 46.73 | 46.85 | 269,800 | -0.40(-0.85%) |
Apr 23, 2004 | 47.09 | 47.60 | 46.61 | 47.25 | 279,300 | -0.19(-0.40%) |
Apr 22, 2004 | 46.65 | 48.10 | 46.65 | 47.44 | 471,300 | +0.79(+1.69%) |
Apr 21, 2004 | 46.23 | 46.78 | 45.74 | 46.65 | 438,200 | +0.55(+1.19%) |
Apr 20, 2004 | 46.50 | 46.81 | 46.10 | 46.10 | 552,300 | -0.40(-0.86%) |
Apr 19, 2004 | 46.43 | 46.80 | 46.10 | 46.50 | 421,300 | -0.13(-0.28%) |
Apr 16, 2004 | 46.74 | 46.77 | 46.10 | 46.63 | 481,400 | +0.06(+0.13%) |
Apr 15, 2004 | 47.04 | 47.07 | 46.35 | 46.57 | 568,500 | -0.30(-0.64%) |
Apr 14, 2004 | 46.20 | 46.88 | 46.09 | 46.87 | 645,500 | +0.52(+1.12%) |
Apr 13, 2004 | 46.75 | 47.24 | 46.12 | 46.35 | 551,000 | -0.39(-0.83%) |
Apr 12, 2004 | 46.30 | 47.00 | 46.30 | 46.74 | 553,200 | +0.74(+1.61%) |
Apr 08, 2004 | 48.00 | 48.25 | 45.80 | 46.00 | 1,076,800 | -0.25(-0.54%) |
Apr 07, 2004 | 45.85 | 46.57 | 45.49 | 46.25 | 410,700 | +0.15(+0.33%) |
Apr 06, 2004 | 45.90 | 46.25 | 45.77 | 46.10 | 469,900 | -0.05(-0.11%) |
Apr 05, 2004 | 45.58 | 46.17 | 45.57 | 46.15 | 476,900 | +0.57(+1.25%) |
Apr 02, 2004 | 45.09 | 45.83 | 45.00 | 45.58 | 636,900 | +0.49(+1.09%) |
Apr 01, 2004 | 44.28 | 45.16 | 44.00 | 45.09 | 876,800 | +1.03(+2.34%) |
Mar 31, 2004 | 43.42 | 44.53 | 43.02 | 44.06 | 902,900 | +0.76(+1.76%) |
Mar 30, 2004 | 43.11 | 43.48 | 42.80 | 43.30 | 383,500 | +0.01(+0.02%) |
Mar 29, 2004 | 42.52 | 43.47 | 42.50 | 43.29 | 408,600 | +0.78(+1.83%) |
Mar 26, 2004 | 41.87 | 42.77 | 41.71 | 42.51 | 385,500 | +0.49(+1.17%) |
Mar 25, 2004 | 41.13 | 42.07 | 41.13 | 42.02 | 346,100 | +0.99(+2.41%) |
Mar 24, 2004 | 40.66 | 41.73 | 40.66 | 41.03 | 534,200 | +0.27(+0.66%) |
Mar 23, 2004 | 41.12 | 41.55 | 40.73 | 40.76 | 546,800 | -0.25(-0.61%) |
Mar 22, 2004 | 41.15 | 41.15 | 40.62 | 41.01 | 454,500 | -0.39(-0.94%) |
Mar 19, 2004 | 41.42 | 42.07 | 41.24 | 41.40 | 448,200 | -0.17(-0.41%) |
Mar 18, 2004 | 41.85 | 41.85 | 40.91 | 41.57 | 478,700 | -0.27(-0.65%) |
Mar 17, 2004 | 41.53 | 42.30 | 41.51 | 41.84 | 564,300 | +0.56(+1.36%) |
Mar 16, 2004 | 42.21 | 42.43 | 40.82 | 41.28 | 863,500 | -0.88(-2.09%) |
Mar 15, 2004 | 42.55 | 42.55 | 41.98 | 42.16 | 705,900 | -0.49(-1.15%) |
Mar 12, 2004 | 41.10 | 42.82 | 40.80 | 42.65 | 1,079,700 | +0.85(+2.03%) |
Mar 11, 2004 | 42.35 | 43.33 | 41.76 | 41.80 | 657,000 | -0.55(-1.30%) |
Mar 10, 2004 | 43.21 | 43.49 | 42.30 | 42.35 | 956,500 | -1.36(-3.11%) |
Mar 09, 2004 | 44.88 | 44.89 | 43.35 | 43.71 | 837,400 | -1.42(-3.15%) |
Mar 08, 2004 | 45.50 | 45.98 | 45.10 | 45.13 | 245,700 | -0.43(-0.94%) |
Mar 05, 2004 | 45.25 | 46.11 | 45.15 | 45.56 | 675,400 | -0.34(-0.74%) |
Mar 04, 2004 | 45.75 | 45.95 | 45.59 | 45.90 | 345,100 | +0.15(+0.33%) |
Mar 03, 2004 | 45.09 | 45.91 | 45.09 | 45.75 | 417,100 | +0.36(+0.79%) |
Mar 02, 2004 | 45.40 | 46.00 | 45.20 | 45.39 | 353,700 | -0.35(-0.77%) |
Mar 01, 2004 | 44.76 | 45.87 | 44.73 | 45.74 | 501,100 | +0.98(+2.19%) |
Feb 27, 2004 | 44.30 | 45.30 | 44.30 | 44.76 | 421,800 | +0.41(+0.92%) |
Feb 26, 2004 | 44.02 | 44.55 | 43.84 | 44.35 | 214,100 | +0.35(+0.80%) |
Feb 25, 2004 | 43.70 | 44.18 | 43.65 | 44.00 | 339,900 | +0.25(+0.57%) |
Feb 24, 2004 | 43.71 | 44.07 | 43.39 | 43.75 | 555,600 | +0.05(+0.11%) |
Feb 23, 2004 | 45.04 | 45.04 | 43.43 | 43.70 | 644,800 | -1.54(-3.40%) |
Feb 20, 2004 | 44.98 | 45.26 | 44.20 | 45.24 | 659,700 | +0.22(+0.49%) |
Feb 19, 2004 | 45.31 | 45.68 | 45.00 | 45.02 | 488,500 | -0.29(-0.64%) |
Feb 18, 2004 | 45.34 | 45.45 | 44.75 | 45.31 | 605,200 | -0.23(-0.51%) |
Feb 17, 2004 | 45.50 | 45.60 | 45.25 | 45.54 | 579,800 | -0.05(-0.11%) |
Feb 13, 2004 | 44.75 | 45.80 | 44.75 | 45.59 | 865,800 | +0.02(+0.04%) |
Feb 12, 2004 | 45.28 | 45.86 | 45.10 | 45.57 | 642,800 | -0.05(-0.11%) |
Feb 11, 2004 | 44.75 | 45.90 | 44.73 | 45.62 | 973,100 | +0.87(+1.94%) |
Feb 10, 2004 | 43.70 | 44.75 | 43.69 | 44.75 | 717,100 | +0.86(+1.96%) |
Feb 09, 2004 | 43.15 | 44.50 | 43.15 | 43.89 | 845,900 | -0.26(-0.59%) |
Feb 06, 2004 | 42.96 | 44.17 | 42.65 | 44.15 | 927,400 | +0.79(+1.82%) |
Feb 05, 2004 | 42.40 | 43.41 | 42.22 | 43.36 | 1,429,000 | +0.92(+2.17%) |
Feb 04, 2004 | 41.34 | 42.47 | 40.70 | 42.44 | 1,034,600 | +0.50(+1.19%) |
Feb 03, 2004 | 41.90 | 42.15 | 41.45 | 41.94 | 708,400 | -0.39(-0.92%) |