Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 56.38 | 56.85 | 56.20 | 56.64 | 851,777 | +0.37(+0.65%) |
Apr 29, 2004 | 56.18 | 56.91 | 55.92 | 56.27 | 718,368 | +0.21(+0.37%) |
Apr 28, 2004 | 56.99 | 57.07 | 55.98 | 56.07 | 517,129 | -0.79(-1.39%) |
Apr 27, 2004 | 56.61 | 57.27 | 56.36 | 56.86 | 507,375 | +0.37(+0.65%) |
Apr 26, 2004 | 56.38 | 56.81 | 56.38 | 56.49 | 397,076 | +0.12(+0.21%) |
Apr 23, 2004 | 56.84 | 56.84 | 55.98 | 56.38 | 666,895 | -0.60(-1.05%) |
Apr 22, 2004 | 55.54 | 57.44 | 55.54 | 56.97 | 930,412 | +1.42(+2.55%) |
Apr 21, 2004 | 55.88 | 55.90 | 55.24 | 55.56 | 1,458,046 | -0.33(-0.58%) |
Apr 20, 2004 | 57.50 | 57.50 | 55.81 | 55.88 | 924,860 | -1.62(-2.82%) |
Apr 19, 2004 | 58.44 | 58.48 | 57.43 | 57.50 | 395,425 | -0.94(-1.61%) |
Apr 16, 2004 | 58.34 | 58.53 | 57.77 | 58.44 | 782,147 | +0.88(+1.53%) |
Apr 15, 2004 | 59.97 | 59.97 | 56.87 | 57.56 | 964,928 | +0.58(+1.02%) |
Apr 14, 2004 | 57.43 | 57.67 | 56.51 | 56.98 | 633,431 | -0.45(-0.79%) |
Apr 13, 2004 | 58.64 | 58.64 | 57.43 | 57.43 | 549,543 | -1.21(-2.06%) |
Apr 12, 2004 | 59.07 | 59.35 | 58.56 | 58.64 | 391,073 | -0.33(-0.55%) |
Apr 08, 2004 | 59.15 | 59.26 | 58.65 | 58.97 | 396,025 | -0.19(-0.32%) |
Apr 07, 2004 | 59.24 | 59.41 | 58.75 | 59.15 | 459,804 | -0.25(-0.43%) |
Apr 06, 2004 | 58.91 | 59.62 | 58.87 | 59.41 | 506,624 | +0.19(+0.33%) |
Apr 05, 2004 | 59.59 | 59.59 | 58.19 | 59.21 | 848,626 | -0.21(-0.36%) |
Apr 02, 2004 | 60.31 | 60.31 | 59.30 | 59.43 | 591,112 | -0.58(-0.97%) |
Apr 01, 2004 | 59.84 | 60.28 | 59.81 | 60.01 | 563,049 | +0.13(+0.22%) |
Mar 31, 2004 | 59.91 | 60.21 | 59.30 | 59.87 | 628,779 | -0.15(-0.26%) |
Mar 30, 2004 | 59.74 | 60.11 | 59.64 | 60.03 | 274,171 | +0.19(+0.31%) |
Mar 29, 2004 | 60.03 | 60.05 | 59.32 | 59.84 | 637,182 | +0.43(+0.72%) |
Mar 26, 2004 | 59.75 | 59.87 | 59.31 | 59.41 | 539,639 | -0.33(-0.55%) |
Mar 25, 2004 | 59.71 | 59.98 | 59.04 | 59.74 | 774,493 | +0.20(+0.34%) |
Mar 24, 2004 | 59.31 | 59.77 | 59.24 | 59.54 | 748,232 | +0.18(+0.30%) |
Mar 23, 2004 | 60.03 | 60.45 | 59.36 | 59.36 | 555,096 | -0.57(-0.96%) |
Mar 22, 2004 | 59.97 | 60.19 | 59.66 | 59.93 | 536,187 | -0.35(-0.59%) |
Mar 19, 2004 | 60.37 | 60.83 | 60.12 | 60.29 | 1,154,762 | -0.80(-1.31%) |
Mar 18, 2004 | 61.56 | 61.61 | 60.96 | 61.09 | 558,247 | -0.61(-0.98%) |
Mar 17, 2004 | 61.33 | 61.99 | 61.31 | 61.69 | 402,478 | +0.57(+0.94%) |
Mar 16, 2004 | 60.98 | 61.48 | 60.73 | 61.12 | 452,000 | +0.29(+0.47%) |
Mar 15, 2004 | 61.47 | 61.50 | 60.25 | 60.83 | 734,575 | -0.81(-1.31%) |
Mar 12, 2004 | 61.21 | 61.71 | 61.11 | 61.64 | 636,582 | +0.43(+0.70%) |
Mar 11, 2004 | 62.24 | 62.52 | 61.21 | 61.21 | 859,431 | -1.16(-1.86%) |
Mar 10, 2004 | 63.11 | 63.11 | 62.37 | 62.37 | 993,740 | -0.73(-1.16%) |
Mar 09, 2004 | 63.61 | 63.61 | 62.93 | 63.11 | 1,048,365 | -0.71(-1.11%) |
Mar 08, 2004 | 64.56 | 64.62 | 63.77 | 63.81 | 665,245 | -0.75(-1.16%) |
Mar 05, 2004 | 63.94 | 64.88 | 63.94 | 64.56 | 1,204,134 | +0.69(+1.07%) |
Mar 04, 2004 | 63.84 | 63.96 | 63.71 | 63.87 | 1,328,389 | +0.00(+0.00%) |
Mar 03, 2004 | 63.91 | 64.02 | 63.80 | 63.87 | 1,694,852 | -0.10(-0.16%) |
Mar 02, 2004 | 64.16 | 64.28 | 63.74 | 63.97 | 987,288 | -0.20(-0.31%) |
Mar 01, 2004 | 64.00 | 64.33 | 63.94 | 64.17 | 991,189 | +0.17(+0.26%) |
Feb 27, 2004 | 63.87 | 65.13 | 63.80 | 64.00 | 3,017,088 | +0.03(+0.05%) |
Feb 26, 2004 | 62.97 | 63.97 | 62.84 | 63.97 | 28,443,920 | +1.20(+1.91%) |
Feb 25, 2004 | 62.64 | 63.37 | 62.60 | 62.77 | 1,080,629 | -0.73(-1.14%) |
Feb 24, 2004 | 62.64 | 63.67 | 62.44 | 63.50 | 2,381,706 | +2.01(+3.27%) |
Feb 23, 2004 | 61.81 | 61.81 | 61.14 | 61.49 | 614,072 | -0.32(-0.52%) |
Feb 20, 2004 | 62.31 | 62.31 | 61.47 | 61.81 | 335,849 | -0.41(-0.65%) |
Feb 19, 2004 | 62.41 | 62.96 | 62.21 | 62.21 | 336,749 | -0.19(-0.31%) |
Feb 18, 2004 | 62.34 | 62.74 | 62.25 | 62.41 | 411,332 | -0.23(-0.37%) |
Feb 17, 2004 | 63.01 | 63.01 | 62.45 | 62.64 | 465,806 | -0.37(-0.58%) |
Feb 13, 2004 | 62.81 | 63.59 | 62.57 | 63.01 | 539,639 | +0.37(+0.59%) |
Feb 12, 2004 | 62.29 | 62.91 | 62.04 | 62.64 | 451,700 | +0.35(+0.56%) |
Feb 11, 2004 | 61.76 | 62.32 | 61.52 | 62.29 | 503,023 | +0.53(+0.86%) |
Feb 10, 2004 | 61.11 | 61.76 | 61.10 | 61.76 | 546,242 | +0.27(+0.44%) |
Feb 09, 2004 | 62.17 | 62.17 | 61.41 | 61.49 | 449,899 | +0.24(+0.39%) |
Feb 06, 2004 | 60.11 | 61.34 | 60.05 | 61.25 | 460,254 | +1.04(+1.73%) |
Feb 05, 2004 | 59.72 | 60.49 | 59.43 | 60.21 | 539,339 | +0.37(+0.61%) |
Feb 04, 2004 | 59.64 | 60.33 | 59.41 | 59.84 | 810,659 | -0.41(-0.67%) |
Feb 03, 2004 | 59.32 | 60.48 | 58.69 | 60.25 | 653,239 | +0.53(+0.88%) |