Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 43.54 | 43.75 | 43.09 | 43.13 | 2,285,800 | -0.36(-0.83%) |
Apr 29, 2004 | 44.42 | 44.66 | 43.15 | 43.49 | 2,475,400 | -1.04(-2.35%) |
Apr 28, 2004 | 44.90 | 44.90 | 44.42 | 44.53 | 2,116,300 | -0.44(-0.97%) |
Apr 27, 2004 | 44.75 | 45.03 | 44.65 | 44.97 | 2,305,300 | +0.22(+0.49%) |
Apr 26, 2004 | 44.60 | 44.87 | 44.42 | 44.75 | 2,159,600 | +0.28(+0.64%) |
Apr 23, 2004 | 44.02 | 44.50 | 43.40 | 44.47 | 2,388,700 | +0.62(+1.40%) |
Apr 22, 2004 | 42.63 | 44.17 | 42.60 | 43.85 | 3,468,200 | +1.34(+3.15%) |
Apr 21, 2004 | 42.62 | 43.02 | 42.10 | 42.51 | 5,523,500 | -1.23(-2.81%) |
Apr 20, 2004 | 44.08 | 44.43 | 43.52 | 43.74 | 1,455,500 | -0.36(-0.82%) |
Apr 19, 2004 | 44.22 | 44.30 | 43.73 | 44.10 | 1,080,300 | -0.26(-0.59%) |
Apr 16, 2004 | 44.05 | 44.38 | 43.88 | 44.36 | 1,579,000 | +0.29(+0.66%) |
Apr 15, 2004 | 44.21 | 44.23 | 43.52 | 44.07 | 1,582,600 | -0.02(-0.03%) |
Apr 14, 2004 | 43.77 | 44.33 | 43.73 | 44.09 | 1,770,900 | +0.05(+0.10%) |
Apr 13, 2004 | 44.80 | 44.86 | 44.00 | 44.04 | 2,044,000 | -0.55(-1.24%) |
Apr 12, 2004 | 44.98 | 45.03 | 44.58 | 44.59 | 2,101,600 | -0.30(-0.68%) |
Apr 08, 2004 | 45.49 | 45.66 | 44.59 | 44.90 | 2,177,700 | -0.20(-0.43%) |
Apr 07, 2004 | 44.75 | 45.35 | 44.52 | 45.09 | 3,701,600 | +0.22(+0.49%) |
Apr 06, 2004 | 44.50 | 44.95 | 44.15 | 44.88 | 1,649,000 | +0.26(+0.58%) |
Apr 05, 2004 | 44.10 | 44.77 | 44.05 | 44.62 | 1,931,200 | +0.75(+1.70%) |
Apr 02, 2004 | 43.55 | 44.09 | 43.55 | 43.87 | 2,077,000 | +0.58(+1.34%) |
Apr 01, 2004 | 43.20 | 43.60 | 43.10 | 43.29 | 2,001,900 | +0.14(+0.32%) |
Mar 31, 2004 | 42.85 | 43.51 | 42.38 | 43.15 | 2,843,200 | +0.27(+0.64%) |
Mar 30, 2004 | 42.95 | 43.05 | 42.38 | 42.88 | 2,742,700 | -0.05(-0.12%) |
Mar 29, 2004 | 43.30 | 43.55 | 42.85 | 42.92 | 2,158,700 | -0.23(-0.52%) |
Mar 26, 2004 | 42.77 | 43.45 | 42.73 | 43.15 | 2,325,700 | +0.20(+0.47%) |
Mar 25, 2004 | 42.41 | 42.95 | 42.12 | 42.95 | 2,353,100 | +0.93(+2.20%) |
Mar 24, 2004 | 42.27 | 42.38 | 41.75 | 42.02 | 2,972,000 | -0.16(-0.39%) |
Mar 23, 2004 | 42.73 | 42.74 | 42.17 | 42.19 | 2,590,800 | +0.02(+0.04%) |
Mar 22, 2004 | 42.70 | 42.73 | 41.91 | 42.17 | 3,355,000 | -0.53(-1.23%) |
Mar 19, 2004 | 43.91 | 43.91 | 42.66 | 42.70 | 4,588,100 | -1.21(-2.77%) |
Mar 18, 2004 | 44.05 | 44.38 | 43.82 | 43.91 | 2,461,200 | -0.48(-1.09%) |
Mar 17, 2004 | 44.33 | 44.66 | 44.00 | 44.40 | 1,598,300 | +0.38(+0.86%) |
Mar 16, 2004 | 44.40 | 44.50 | 43.52 | 44.02 | 2,595,100 | +0.07(+0.16%) |
Mar 15, 2004 | 44.50 | 44.71 | 43.88 | 43.95 | 3,380,200 | +0.28(+0.63%) |
Mar 12, 2004 | 42.95 | 43.81 | 42.94 | 43.67 | 2,291,300 | +0.86(+2.01%) |
Mar 11, 2004 | 43.20 | 43.82 | 42.75 | 42.81 | 3,447,000 | -0.73(-1.69%) |
Mar 10, 2004 | 44.12 | 44.20 | 43.49 | 43.55 | 3,989,700 | -0.83(-1.86%) |
Mar 09, 2004 | 44.92 | 45.12 | 44.22 | 44.38 | 2,558,700 | -0.85(-1.89%) |
Mar 08, 2004 | 45.17 | 45.75 | 45.09 | 45.23 | 2,229,500 | +0.28(+0.62%) |
Mar 05, 2004 | 44.85 | 45.28 | 44.77 | 44.95 | 2,124,800 | -0.16(-0.35%) |
Mar 04, 2004 | 44.95 | 45.25 | 44.84 | 45.11 | 2,090,400 | -0.15(-0.33%) |
Mar 03, 2004 | 44.77 | 45.44 | 44.75 | 45.26 | 2,500,300 | +0.11(+0.24%) |
Mar 02, 2004 | 45.65 | 45.77 | 45.04 | 45.15 | 3,324,000 | -0.95(-2.06%) |
Mar 01, 2004 | 45.65 | 46.30 | 45.57 | 46.10 | 3,077,400 | +0.05(+0.10%) |
Feb 27, 2004 | 45.09 | 46.13 | 44.94 | 46.05 | 3,890,800 | +1.12(+2.48%) |
Feb 26, 2004 | 45.72 | 45.83 | 44.46 | 44.94 | 6,149,000 | -1.21(-2.62%) |
Feb 25, 2004 | 45.60 | 46.52 | 45.60 | 46.15 | 2,460,000 | +0.23(+0.51%) |
Feb 24, 2004 | 46.95 | 47.16 | 45.35 | 45.91 | 4,754,200 | -0.98(-2.10%) |
Feb 23, 2004 | 48.31 | 48.37 | 46.41 | 46.90 | 5,795,300 | -1.41(-2.92%) |
Feb 20, 2004 | 48.80 | 48.88 | 48.19 | 48.31 | 2,545,300 | -0.31(-0.64%) |
Feb 19, 2004 | 48.77 | 48.90 | 48.55 | 48.62 | 2,538,100 | -0.06(-0.12%) |
Feb 18, 2004 | 48.00 | 48.92 | 47.85 | 48.68 | 8,867,100 | +0.91(+1.92%) |
Feb 17, 2004 | 47.73 | 47.88 | 47.24 | 47.77 | 1,656,000 | +0.45(+0.95%) |
Feb 13, 2004 | 47.56 | 48.00 | 47.06 | 47.31 | 1,426,900 | -0.25(-0.52%) |
Feb 12, 2004 | 47.85 | 47.95 | 47.48 | 47.56 | 1,295,200 | -0.29(-0.62%) |
Feb 11, 2004 | 47.50 | 48.23 | 47.23 | 47.85 | 1,500,200 | +0.05(+0.12%) |
Feb 10, 2004 | 47.20 | 48.04 | 46.98 | 47.80 | 1,566,100 | +0.36(+0.77%) |
Feb 09, 2004 | 47.10 | 47.52 | 46.88 | 47.44 | 1,359,000 | +0.28(+0.58%) |
Feb 06, 2004 | 47.00 | 47.37 | 46.33 | 47.16 | 2,064,600 | -0.09(-0.19%) |
Feb 05, 2004 | 46.95 | 47.25 | 46.80 | 47.25 | 2,045,500 | +0.19(+0.39%) |
Feb 04, 2004 | 47.88 | 47.98 | 46.87 | 47.06 | 2,749,000 | -1.01(-2.09%) |
Feb 03, 2004 | 47.98 | 48.29 | 47.78 | 48.07 | 1,825,500 | -0.03(-0.06%) |