Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 41.47 | 41.76 | 41.41 | 41.54 | 706,930 | +0.07(+0.17%) |
Apr 29, 2004 | 41.85 | 42.20 | 41.38 | 41.47 | 727,440 | -0.44(-1.06%) |
Apr 28, 2004 | 42.25 | 42.25 | 41.78 | 41.92 | 1,039,058 | -0.26(-0.62%) |
Apr 27, 2004 | 42.25 | 42.61 | 42.16 | 42.18 | 941,250 | -0.08(-0.19%) |
Apr 26, 2004 | 42.13 | 42.37 | 42.09 | 42.26 | 571,300 | +0.09(+0.21%) |
Apr 23, 2004 | 42.22 | 42.27 | 42.01 | 42.17 | 310,736 | -0.05(-0.11%) |
Apr 22, 2004 | 41.72 | 42.26 | 41.69 | 42.22 | 1,331,490 | +0.40(+0.95%) |
Apr 21, 2004 | 41.63 | 41.85 | 41.13 | 41.82 | 616,510 | +0.24(+0.59%) |
Apr 20, 2004 | 42.17 | 42.19 | 41.54 | 41.57 | 517,489 | -0.45(-1.08%) |
Apr 19, 2004 | 42.17 | 42.41 | 41.91 | 42.02 | 594,787 | +0.01(+0.02%) |
Apr 16, 2004 | 42.02 | 42.17 | 41.79 | 42.02 | 769,562 | -0.15(-0.37%) |
Apr 15, 2004 | 42.53 | 42.53 | 42.02 | 42.17 | 1,310,759 | -0.36(-0.85%) |
Apr 14, 2004 | 42.51 | 43.00 | 42.28 | 42.53 | 1,058,576 | +0.03(+0.06%) |
Apr 13, 2004 | 42.62 | 42.96 | 42.19 | 42.51 | 906,405 | +0.13(+0.30%) |
Apr 12, 2004 | 42.76 | 42.96 | 42.30 | 42.38 | 818,191 | -0.31(-0.72%) |
Apr 08, 2004 | 42.94 | 42.94 | 42.52 | 42.69 | 1,253,530 | +0.52(+1.23%) |
Apr 07, 2004 | 41.94 | 42.52 | 41.86 | 42.17 | 1,488,181 | +0.95(+2.31%) |
Apr 06, 2004 | 41.22 | 41.30 | 40.99 | 41.22 | 721,816 | -0.15(-0.37%) |
Apr 05, 2004 | 41.55 | 41.82 | 41.32 | 41.37 | 652,457 | -0.15(-0.37%) |
Apr 02, 2004 | 41.94 | 42.15 | 41.37 | 41.53 | 1,290,139 | +0.58(+1.42%) |
Apr 01, 2004 | 40.08 | 41.13 | 40.06 | 40.95 | 1,048,321 | +0.86(+2.15%) |
Mar 31, 2004 | 39.83 | 40.14 | 39.56 | 40.08 | 1,128,596 | +0.33(+0.82%) |
Mar 30, 2004 | 40.17 | 40.21 | 39.52 | 39.76 | 1,537,471 | -0.37(-0.93%) |
Mar 29, 2004 | 39.99 | 40.42 | 39.89 | 40.13 | 1,022,959 | +0.25(+0.64%) |
Mar 26, 2004 | 40.15 | 40.21 | 39.86 | 39.88 | 942,794 | -0.39(-0.97%) |
Mar 25, 2004 | 40.05 | 40.49 | 39.99 | 40.27 | 564,022 | +0.35(+0.89%) |
Mar 24, 2004 | 40.37 | 40.44 | 39.81 | 39.91 | 898,135 | -0.40(-0.99%) |
Mar 23, 2004 | 40.49 | 40.73 | 40.24 | 40.31 | 1,143,262 | -0.09(-0.22%) |
Mar 22, 2004 | 40.85 | 40.96 | 40.20 | 40.40 | 603,498 | -0.52(-1.26%) |
Mar 19, 2004 | 41.13 | 41.22 | 40.76 | 40.92 | 581,003 | -0.32(-0.77%) |
Mar 18, 2004 | 40.93 | 41.25 | 40.70 | 41.24 | 723,801 | +0.30(+0.73%) |
Mar 17, 2004 | 40.99 | 41.26 | 40.89 | 40.94 | 749,273 | +0.12(+0.29%) |
Mar 16, 2004 | 40.13 | 41.07 | 40.04 | 40.82 | 1,703,645 | -0.04(-0.09%) |
Mar 15, 2004 | 41.04 | 41.04 | 40.72 | 40.85 | 852,484 | -0.24(-0.60%) |
Mar 12, 2004 | 41.04 | 41.21 | 40.63 | 41.10 | 650,362 | +0.18(+0.44%) |
Mar 11, 2004 | 41.17 | 41.49 | 40.85 | 40.92 | 654,332 | -0.33(-0.79%) |
Mar 10, 2004 | 41.44 | 41.79 | 41.22 | 41.24 | 827,343 | -0.26(-0.63%) |
Mar 09, 2004 | 41.51 | 41.72 | 41.33 | 41.51 | 664,477 | +0.01(+0.02%) |
Mar 08, 2004 | 41.82 | 41.82 | 41.42 | 41.50 | 561,596 | -0.31(-0.74%) |
Mar 05, 2004 | 41.72 | 41.93 | 41.63 | 41.81 | 966,060 | +0.09(+0.22%) |
Mar 04, 2004 | 41.72 | 41.99 | 41.68 | 41.72 | 612,430 | +0.00(+0.00%) |
Mar 03, 2004 | 41.67 | 41.92 | 41.60 | 41.72 | 560,935 | -0.08(-0.20%) |
Mar 02, 2004 | 41.98 | 42.17 | 41.70 | 41.80 | 864,393 | -0.18(-0.43%) |
Mar 01, 2004 | 41.58 | 42.09 | 41.53 | 41.98 | 775,517 | +0.59(+1.42%) |
Feb 27, 2004 | 41.72 | 41.87 | 41.39 | 41.39 | 1,215,708 | -0.31(-0.74%) |
Feb 26, 2004 | 41.65 | 41.84 | 41.47 | 41.70 | 665,910 | -0.03(-0.07%) |
Feb 25, 2004 | 41.85 | 42.05 | 41.31 | 41.73 | 2,456,668 | -0.63(-1.48%) |
Feb 24, 2004 | 42.15 | 42.66 | 42.12 | 42.35 | 736,813 | +0.20(+0.47%) |
Feb 23, 2004 | 42.62 | 42.62 | 41.99 | 42.15 | 860,534 | -0.46(-1.09%) |
Feb 20, 2004 | 43.35 | 43.56 | 42.61 | 42.61 | 711,782 | -0.55(-1.28%) |
Feb 19, 2004 | 43.57 | 43.86 | 43.09 | 43.17 | 608,350 | -0.36(-0.83%) |
Feb 18, 2004 | 43.73 | 43.77 | 43.19 | 43.53 | 621,362 | -0.02(-0.04%) |
Feb 17, 2004 | 43.71 | 43.98 | 43.45 | 43.55 | 607,247 | +0.10(+0.23%) |
Feb 13, 2004 | 43.76 | 43.87 | 43.35 | 43.45 | 339,185 | -0.31(-0.70%) |
Feb 12, 2004 | 44.18 | 44.19 | 43.58 | 43.76 | 309,302 | -0.80(-1.79%) |
Feb 11, 2004 | 43.81 | 44.65 | 43.71 | 44.55 | 713,766 | +0.73(+1.68%) |
Feb 10, 2004 | 43.03 | 43.87 | 42.97 | 43.82 | 586,076 | +0.94(+2.20%) |
Feb 09, 2004 | 42.22 | 43.17 | 42.11 | 42.88 | 555,752 | +0.71(+1.68%) |
Feb 06, 2004 | 42.17 | 42.35 | 42.02 | 42.17 | 532,265 | +0.10(+0.24%) |
Feb 05, 2004 | 42.62 | 42.62 | 42.00 | 42.07 | 951,615 | -0.55(-1.30%) |
Feb 04, 2004 | 43.13 | 43.19 | 42.56 | 42.62 | 720,162 | -0.54(-1.26%) |
Feb 03, 2004 | 43.89 | 43.90 | 43.08 | 43.17 | 738,908 | -0.73(-1.65%) |