Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 40.90 | 41.70 | 40.84 | 41.19 | 5,895,700 | +0.41(+1.01%) |
Apr 29, 2004 | 39.91 | 40.84 | 39.75 | 40.78 | 5,584,500 | +0.57(+1.42%) |
Apr 28, 2004 | 40.25 | 40.79 | 39.85 | 40.21 | 5,842,600 | -0.04(-0.10%) |
Apr 27, 2004 | 41.15 | 41.23 | 39.77 | 40.25 | 8,881,200 | -0.95(-2.31%) |
Apr 26, 2004 | 41.81 | 42.03 | 41.05 | 41.20 | 3,915,200 | -0.61(-1.46%) |
Apr 23, 2004 | 41.75 | 42.15 | 41.30 | 41.81 | 3,749,400 | -0.44(-1.04%) |
Apr 22, 2004 | 41.45 | 42.29 | 41.25 | 42.25 | 6,122,600 | +0.80(+1.93%) |
Apr 21, 2004 | 40.75 | 41.95 | 40.65 | 41.45 | 6,224,700 | -0.25(-0.60%) |
Apr 20, 2004 | 43.40 | 43.40 | 41.25 | 41.70 | 8,953,600 | -1.70(-3.92%) |
Apr 19, 2004 | 43.60 | 44.50 | 43.06 | 43.40 | 4,824,000 | -0.20(-0.46%) |
Apr 16, 2004 | 42.65 | 43.60 | 42.54 | 43.60 | 3,893,800 | +1.03(+2.42%) |
Apr 15, 2004 | 43.37 | 43.48 | 42.26 | 42.57 | 4,854,200 | -0.83(-1.91%) |
Apr 14, 2004 | 43.20 | 43.85 | 43.01 | 43.40 | 2,498,800 | -0.35(-0.80%) |
Apr 13, 2004 | 44.55 | 44.70 | 43.58 | 43.75 | 3,398,800 | -0.92(-2.06%) |
Apr 12, 2004 | 44.00 | 44.90 | 43.95 | 44.67 | 2,406,700 | +0.78(+1.78%) |
Apr 08, 2004 | 44.95 | 45.00 | 43.63 | 43.89 | 5,148,200 | -1.01(-2.25%) |
Apr 07, 2004 | 45.45 | 45.47 | 44.55 | 44.90 | 5,959,600 | -0.55(-1.21%) |
Apr 06, 2004 | 46.10 | 46.10 | 45.00 | 45.45 | 6,927,000 | -0.36(-0.79%) |
Apr 05, 2004 | 44.75 | 45.93 | 44.75 | 45.81 | 5,177,000 | +0.89(+1.98%) |
Apr 02, 2004 | 44.05 | 45.05 | 43.69 | 44.92 | 5,145,600 | +1.48(+3.41%) |
Apr 01, 2004 | 42.33 | 43.60 | 42.09 | 43.44 | 4,354,800 | +1.06(+2.50%) |
Mar 31, 2004 | 42.94 | 42.95 | 42.30 | 42.38 | 3,693,400 | -0.56(-1.30%) |
Mar 30, 2004 | 42.93 | 43.04 | 42.55 | 42.94 | 3,127,700 | -0.20(-0.46%) |
Mar 29, 2004 | 42.30 | 43.52 | 42.20 | 43.14 | 4,823,700 | +0.93(+2.20%) |
Mar 26, 2004 | 41.65 | 42.37 | 41.63 | 42.21 | 2,415,400 | +0.40(+0.96%) |
Mar 25, 2004 | 41.95 | 42.20 | 41.24 | 41.81 | 3,236,000 | +0.46(+1.11%) |
Mar 24, 2004 | 41.54 | 41.60 | 41.05 | 41.35 | 3,690,200 | -0.31(-0.74%) |
Mar 23, 2004 | 40.15 | 42.17 | 40.08 | 41.66 | 6,536,800 | +1.90(+4.78%) |
Mar 22, 2004 | 39.65 | 39.97 | 39.15 | 39.76 | 5,312,700 | -0.22(-0.55%) |
Mar 19, 2004 | 40.10 | 40.16 | 39.83 | 39.98 | 6,206,100 | -0.24(-0.60%) |
Mar 18, 2004 | 40.70 | 40.80 | 40.01 | 40.22 | 3,497,800 | -0.79(-1.93%) |
Mar 17, 2004 | 40.30 | 41.21 | 40.15 | 41.01 | 3,062,000 | +1.16(+2.91%) |
Mar 16, 2004 | 40.45 | 40.95 | 39.60 | 39.85 | 5,751,400 | -0.44(-1.09%) |
Mar 15, 2004 | 41.30 | 41.30 | 40.07 | 40.29 | 4,376,000 | -0.95(-2.30%) |
Mar 12, 2004 | 41.50 | 41.57 | 40.88 | 41.24 | 3,282,500 | +0.06(+0.15%) |
Mar 11, 2004 | 41.52 | 42.49 | 40.99 | 41.18 | 4,463,700 | -0.87(-2.07%) |
Mar 10, 2004 | 42.65 | 42.71 | 41.59 | 42.05 | 4,505,400 | -0.73(-1.71%) |
Mar 09, 2004 | 43.98 | 43.98 | 42.60 | 42.78 | 2,971,800 | -0.64(-1.47%) |
Mar 08, 2004 | 43.57 | 44.10 | 43.31 | 43.42 | 3,274,900 | -0.11(-0.25%) |
Mar 05, 2004 | 45.30 | 45.31 | 43.30 | 43.53 | 12,416,800 | -0.59(-1.34%) |
Mar 04, 2004 | 43.00 | 44.40 | 42.82 | 44.12 | 5,211,400 | +0.97(+2.25%) |
Mar 03, 2004 | 42.20 | 43.26 | 41.75 | 43.15 | 4,904,100 | +0.95(+2.25%) |
Mar 02, 2004 | 41.98 | 42.50 | 41.58 | 42.20 | 4,272,900 | +0.22(+0.52%) |
Mar 01, 2004 | 41.70 | 42.44 | 40.68 | 41.98 | 4,458,400 | +1.13(+2.77%) |
Feb 27, 2004 | 40.90 | 41.18 | 40.60 | 40.85 | 4,751,500 | +0.00(+0.00%) |
Feb 26, 2004 | 41.05 | 41.30 | 40.77 | 40.85 | 3,909,400 | -0.40(-0.97%) |
Feb 25, 2004 | 41.27 | 41.45 | 40.57 | 41.25 | 5,464,700 | -0.02(-0.05%) |
Feb 24, 2004 | 39.55 | 41.70 | 39.00 | 41.27 | 15,409,900 | -0.03(-0.07%) |
Feb 23, 2004 | 42.10 | 42.57 | 40.15 | 41.30 | 7,169,800 | -0.64(-1.53%) |
Feb 20, 2004 | 42.15 | 42.26 | 41.36 | 41.94 | 4,565,900 | +0.44(+1.06%) |
Feb 19, 2004 | 42.03 | 42.11 | 41.46 | 41.50 | 3,138,000 | -0.28(-0.67%) |
Feb 18, 2004 | 43.30 | 43.32 | 41.31 | 41.78 | 5,511,800 | -1.32(-3.06%) |
Feb 17, 2004 | 42.85 | 43.19 | 42.74 | 43.10 | 2,582,700 | +0.50(+1.17%) |
Feb 13, 2004 | 42.42 | 42.81 | 41.80 | 42.60 | 2,694,800 | +0.18(+0.42%) |
Feb 12, 2004 | 42.94 | 43.60 | 41.41 | 42.42 | 3,558,200 | -0.52(-1.21%) |
Feb 11, 2004 | 41.85 | 43.19 | 41.67 | 42.94 | 4,732,000 | +0.98(+2.34%) |
Feb 10, 2004 | 41.65 | 41.98 | 41.39 | 41.96 | 2,438,000 | +0.36(+0.87%) |
Feb 09, 2004 | 41.75 | 42.06 | 41.56 | 41.60 | 2,640,400 | -0.48(-1.14%) |
Feb 06, 2004 | 41.93 | 42.42 | 41.48 | 42.08 | 4,817,500 | +0.05(+0.12%) |
Feb 05, 2004 | 41.00 | 42.03 | 41.00 | 42.03 | 4,763,700 | +0.15(+0.36%) |
Feb 04, 2004 | 42.20 | 42.48 | 41.55 | 41.88 | 3,272,800 | -0.38(-0.90%) |
Feb 03, 2004 | 41.75 | 42.48 | 41.30 | 42.26 | 7,985,100 | +1.26(+3.07%) |