Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 42.30 | 42.52 | 42.02 | 42.09 | 3,501,535 | -0.12(-0.28%) |
Apr 29, 2004 | 42.59 | 42.84 | 42.12 | 42.21 | 3,669,354 | -0.31(-0.72%) |
Apr 28, 2004 | 42.95 | 42.95 | 42.52 | 42.52 | 3,892,002 | -0.42(-0.98%) |
Apr 27, 2004 | 43.05 | 43.17 | 42.86 | 42.94 | 3,657,855 | +0.01(+0.03%) |
Apr 26, 2004 | 43.16 | 43.20 | 42.74 | 42.93 | 3,746,681 | -0.16(-0.36%) |
Apr 23, 2004 | 43.26 | 43.33 | 42.84 | 43.08 | 3,181,396 | -0.08(-0.19%) |
Apr 22, 2004 | 42.78 | 43.20 | 42.41 | 43.17 | 5,076,568 | +0.44(+1.04%) |
Apr 21, 2004 | 42.26 | 42.81 | 42.04 | 42.72 | 3,718,684 | +0.47(+1.11%) |
Apr 20, 2004 | 42.72 | 42.76 | 42.21 | 42.26 | 2,790,929 | -0.40(-0.93%) |
Apr 19, 2004 | 42.84 | 42.92 | 42.57 | 42.65 | 2,995,245 | -0.32(-0.75%) |
Apr 16, 2004 | 42.96 | 43.04 | 42.73 | 42.98 | 2,811,427 | +0.17(+0.41%) |
Apr 15, 2004 | 42.57 | 42.84 | 42.48 | 42.80 | 4,649,438 | +0.29(+0.69%) |
Apr 14, 2004 | 42.09 | 42.60 | 42.03 | 42.51 | 4,263,637 | +0.42(+1.00%) |
Apr 13, 2004 | 42.38 | 42.41 | 42.02 | 42.09 | 3,093,070 | -0.17(-0.41%) |
Apr 12, 2004 | 42.30 | 42.45 | 42.20 | 42.26 | 2,174,148 | -0.02(-0.06%) |
Apr 08, 2004 | 42.44 | 42.45 | 42.00 | 42.29 | 3,279,388 | +0.09(+0.21%) |
Apr 07, 2004 | 42.42 | 42.48 | 42.07 | 42.20 | 3,167,397 | -0.22(-0.52%) |
Apr 06, 2004 | 42.20 | 42.44 | 42.15 | 42.42 | 3,673,521 | +0.23(+0.55%) |
Apr 05, 2004 | 42.29 | 42.29 | 42.00 | 42.18 | 2,701,937 | -0.10(-0.24%) |
Apr 02, 2004 | 42.54 | 42.54 | 42.03 | 42.29 | 3,527,367 | +0.26(+0.61%) |
Apr 01, 2004 | 41.91 | 42.09 | 41.82 | 42.03 | 3,397,544 | +0.12(+0.29%) |
Mar 31, 2004 | 41.82 | 41.96 | 41.55 | 41.91 | 3,788,844 | +0.00(+0.00%) |
Mar 30, 2004 | 41.88 | 41.97 | 41.63 | 41.91 | 3,008,744 | +0.03(+0.07%) |
Mar 29, 2004 | 41.58 | 41.97 | 41.52 | 41.88 | 3,824,008 | +0.43(+1.04%) |
Mar 26, 2004 | 41.61 | 41.81 | 41.40 | 41.45 | 3,296,220 | -0.28(-0.66%) |
Mar 25, 2004 | 41.46 | 41.78 | 41.21 | 41.72 | 4,027,824 | +0.70(+1.71%) |
Mar 24, 2004 | 41.02 | 41.20 | 40.77 | 41.02 | 2,796,262 | +0.02(+0.06%) |
Mar 23, 2004 | 41.16 | 41.37 | 40.94 | 41.00 | 2,832,759 | -0.01(-0.03%) |
Mar 22, 2004 | 41.07 | 41.31 | 40.89 | 41.01 | 3,064,739 | -0.35(-0.84%) |
Mar 19, 2004 | 41.85 | 41.85 | 41.35 | 41.36 | 3,866,004 | -0.49(-1.18%) |
Mar 18, 2004 | 41.58 | 41.91 | 41.45 | 41.85 | 3,340,382 | +0.16(+0.39%) |
Mar 17, 2004 | 41.40 | 41.83 | 41.09 | 41.69 | 5,294,050 | +0.84(+2.06%) |
Mar 16, 2004 | 40.94 | 41.13 | 40.51 | 40.85 | 3,928,166 | +0.05(+0.13%) |
Mar 15, 2004 | 41.25 | 41.25 | 40.76 | 40.79 | 3,277,221 | -0.58(-1.41%) |
Mar 12, 2004 | 40.92 | 41.46 | 40.80 | 41.37 | 2,982,413 | +0.49(+1.20%) |
Mar 11, 2004 | 40.96 | 41.38 | 40.74 | 40.88 | 4,008,992 | -0.25(-0.61%) |
Mar 10, 2004 | 41.31 | 41.64 | 41.05 | 41.13 | 3,635,024 | -0.21(-0.51%) |
Mar 09, 2004 | 41.49 | 41.57 | 41.22 | 41.34 | 3,210,727 | -0.11(-0.27%) |
Mar 08, 2004 | 41.70 | 41.76 | 41.41 | 41.46 | 2,744,100 | -0.33(-0.79%) |
Mar 05, 2004 | 41.34 | 41.82 | 41.30 | 41.79 | 4,266,137 | +0.16(+0.39%) |
Mar 04, 2004 | 41.37 | 41.65 | 41.25 | 41.63 | 2,735,267 | +0.25(+0.61%) |
Mar 03, 2004 | 41.61 | 41.62 | 41.25 | 41.37 | 4,929,248 | -0.31(-0.75%) |
Mar 02, 2004 | 42.00 | 42.02 | 41.58 | 41.69 | 3,739,848 | -0.23(-0.54%) |
Mar 01, 2004 | 42.24 | 42.28 | 41.76 | 41.91 | 4,600,109 | -0.47(-1.10%) |
Feb 27, 2004 | 42.24 | 42.77 | 42.24 | 42.38 | 3,464,372 | -0.12(-0.28%) |
Feb 26, 2004 | 42.30 | 42.59 | 42.23 | 42.50 | 3,608,860 | +0.59(+1.40%) |
Feb 25, 2004 | 41.93 | 41.99 | 41.75 | 41.91 | 3,325,217 | -0.06(-0.14%) |
Feb 24, 2004 | 41.79 | 42.14 | 41.71 | 41.97 | 3,223,226 | +0.19(+0.45%) |
Feb 23, 2004 | 42.11 | 42.11 | 41.58 | 41.79 | 4,377,128 | -0.31(-0.74%) |
Feb 20, 2004 | 42.36 | 42.38 | 42.02 | 42.10 | 3,966,496 | -0.16(-0.37%) |
Feb 19, 2004 | 42.67 | 42.83 | 42.20 | 42.26 | 3,714,017 | -0.46(-1.08%) |
Feb 18, 2004 | 42.69 | 42.87 | 42.60 | 42.72 | 1,735,352 | -0.03(-0.07%) |
Feb 17, 2004 | 42.74 | 42.89 | 42.51 | 42.75 | 1,993,330 | +0.25(+0.59%) |
Feb 13, 2004 | 42.73 | 42.89 | 42.42 | 42.50 | 3,159,564 | -0.17(-0.41%) |
Feb 12, 2004 | 42.93 | 43.02 | 42.64 | 42.67 | 2,459,457 | -0.41(-0.95%) |
Feb 11, 2004 | 42.60 | 43.19 | 42.24 | 43.08 | 3,881,170 | +0.44(+1.03%) |
Feb 10, 2004 | 42.63 | 42.66 | 42.39 | 42.64 | 2,779,430 | +0.01(+0.03%) |
Feb 09, 2004 | 42.81 | 42.81 | 42.51 | 42.63 | 2,003,496 | -0.19(-0.43%) |
Feb 06, 2004 | 42.48 | 43.05 | 42.44 | 42.81 | 3,089,404 | +0.33(+0.78%) |
Feb 05, 2004 | 42.68 | 42.72 | 42.40 | 42.48 | 3,191,562 | -0.17(-0.41%) |
Feb 04, 2004 | 42.66 | 42.86 | 42.36 | 42.66 | 3,552,531 | +0.05(+0.13%) |
Feb 03, 2004 | 42.66 | 42.90 | 42.47 | 42.60 | 3,161,731 | -0.05(-0.13%) |