Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 45.46 | 46.10 | 45.31 | 45.54 | 5,006,880 | +0.25(+0.56%) |
Apr 29, 2004 | 45.49 | 46.07 | 44.89 | 45.29 | 4,527,942 | -0.15(-0.34%) |
Apr 28, 2004 | 45.44 | 45.56 | 45.09 | 45.44 | 4,352,899 | -0.08(-0.18%) |
Apr 27, 2004 | 45.47 | 46.20 | 45.30 | 45.52 | 4,810,442 | +0.27(+0.59%) |
Apr 26, 2004 | 45.23 | 45.61 | 44.92 | 45.26 | 3,468,932 | +0.12(+0.27%) |
Apr 23, 2004 | 45.52 | 45.73 | 44.97 | 45.13 | 4,686,778 | -0.54(-1.18%) |
Apr 22, 2004 | 45.29 | 46.13 | 45.05 | 45.67 | 5,912,565 | +0.38(+0.83%) |
Apr 21, 2004 | 44.58 | 45.56 | 44.26 | 45.29 | 5,439,139 | +0.72(+1.61%) |
Apr 20, 2004 | 45.29 | 45.55 | 44.58 | 44.58 | 5,941,253 | -0.71(-1.57%) |
Apr 19, 2004 | 44.73 | 45.50 | 44.73 | 45.29 | 7,996,226 | +0.59(+1.31%) |
Apr 16, 2004 | 45.03 | 45.26 | 44.44 | 44.70 | 8,003,844 | -0.28(-0.62%) |
Apr 15, 2004 | 43.79 | 44.98 | 43.69 | 44.98 | 9,828,019 | +1.54(+3.54%) |
Apr 14, 2004 | 42.58 | 43.44 | 42.58 | 43.44 | 5,384,033 | +0.66(+1.54%) |
Apr 13, 2004 | 43.00 | 43.08 | 42.63 | 42.78 | 5,565,883 | +0.08(+0.19%) |
Apr 12, 2004 | 42.87 | 42.87 | 42.43 | 42.70 | 2,457,248 | +0.20(+0.48%) |
Apr 08, 2004 | 43.13 | 43.28 | 42.09 | 42.50 | 5,822,451 | -0.32(-0.75%) |
Apr 07, 2004 | 42.42 | 43.12 | 42.25 | 42.82 | 6,344,338 | +0.38(+0.90%) |
Apr 06, 2004 | 42.36 | 42.57 | 42.03 | 42.44 | 3,324,683 | -0.23(-0.54%) |
Apr 05, 2004 | 42.54 | 42.68 | 42.15 | 42.66 | 6,005,597 | +0.28(+0.65%) |
Apr 02, 2004 | 42.45 | 42.82 | 42.23 | 42.39 | 7,979,856 | +0.68(+1.63%) |
Apr 01, 2004 | 41.59 | 41.91 | 41.34 | 41.71 | 8,665,280 | +0.43(+1.05%) |
Mar 31, 2004 | 41.92 | 42.18 | 41.22 | 41.28 | 9,644,873 | +0.68(+1.67%) |
Mar 30, 2004 | 40.72 | 40.83 | 40.34 | 40.60 | 5,582,415 | +0.12(+0.30%) |
Mar 29, 2004 | 40.26 | 40.76 | 40.21 | 40.47 | 6,876,761 | +0.37(+0.92%) |
Mar 26, 2004 | 40.35 | 40.52 | 39.89 | 40.10 | 8,135,450 | -0.31(-0.76%) |
Mar 25, 2004 | 41.02 | 41.02 | 39.80 | 40.41 | 10,264,979 | -0.61(-1.49%) |
Mar 24, 2004 | 41.74 | 41.81 | 40.75 | 41.02 | 8,050,360 | -0.65(-1.57%) |
Mar 23, 2004 | 42.10 | 42.42 | 41.65 | 41.68 | 5,176,088 | -0.25(-0.60%) |
Mar 22, 2004 | 42.34 | 42.71 | 41.80 | 41.93 | 5,290,352 | -0.41(-0.98%) |
Mar 19, 2004 | 42.83 | 42.98 | 42.29 | 42.34 | 4,886,294 | -0.73(-1.70%) |
Mar 18, 2004 | 42.76 | 43.29 | 42.58 | 43.08 | 4,681,267 | -0.01(-0.01%) |
Mar 17, 2004 | 43.53 | 43.54 | 42.79 | 43.08 | 5,568,800 | -0.52(-1.19%) |
Mar 16, 2004 | 43.19 | 43.79 | 43.19 | 43.60 | 4,941,887 | +0.61(+1.42%) |
Mar 15, 2004 | 43.40 | 43.50 | 42.82 | 42.99 | 5,008,987 | -0.77(-1.76%) |
Mar 12, 2004 | 42.94 | 43.76 | 42.78 | 43.76 | 4,958,094 | +1.09(+2.54%) |
Mar 11, 2004 | 43.49 | 43.62 | 42.57 | 42.68 | 6,238,178 | -0.81(-1.87%) |
Mar 10, 2004 | 44.36 | 44.41 | 43.40 | 43.49 | 6,346,445 | -0.84(-1.89%) |
Mar 09, 2004 | 44.96 | 45.10 | 43.67 | 44.33 | 7,967,538 | -0.59(-1.31%) |
Mar 08, 2004 | 45.41 | 45.65 | 44.86 | 44.92 | 3,236,675 | -0.41(-0.90%) |
Mar 05, 2004 | 45.04 | 45.55 | 44.87 | 45.32 | 3,645,920 | +0.21(+0.47%) |
Mar 04, 2004 | 45.13 | 45.15 | 44.53 | 45.11 | 3,356,126 | +0.02(+0.05%) |
Mar 03, 2004 | 44.79 | 45.15 | 44.29 | 45.09 | 2,642,664 | +0.28(+0.62%) |
Mar 02, 2004 | 45.23 | 45.53 | 44.57 | 44.81 | 3,114,469 | -0.50(-1.10%) |
Mar 01, 2004 | 45.56 | 45.56 | 45.01 | 45.31 | 5,347,403 | -0.31(-0.68%) |
Feb 27, 2004 | 43.19 | 45.94 | 43.19 | 45.62 | 5,224,549 | +0.21(+0.46%) |
Feb 26, 2004 | 45.07 | 45.43 | 45.02 | 45.41 | 3,975,260 | +0.50(+1.11%) |
Feb 25, 2004 | 44.81 | 44.95 | 44.66 | 44.91 | 4,341,392 | +0.26(+0.58%) |
Feb 24, 2004 | 44.40 | 44.73 | 44.07 | 44.65 | 4,318,215 | +0.22(+0.49%) |
Feb 23, 2004 | 44.72 | 44.82 | 44.28 | 44.44 | 2,958,389 | -0.28(-0.62%) |
Feb 20, 2004 | 44.85 | 45.19 | 44.52 | 44.71 | 3,513,341 | -0.11(-0.25%) |
Feb 19, 2004 | 44.86 | 45.37 | 44.67 | 44.82 | 5,483,710 | +0.12(+0.26%) |
Feb 18, 2004 | 44.95 | 45.03 | 44.45 | 44.71 | 4,056,623 | -0.31(-0.69%) |
Feb 17, 2004 | 45.35 | 45.39 | 44.82 | 45.02 | 3,841,546 | -0.33(-0.73%) |
Feb 13, 2004 | 45.40 | 45.44 | 44.88 | 45.35 | 3,950,786 | -0.05(-0.11%) |
Feb 12, 2004 | 46.09 | 46.09 | 45.26 | 45.40 | 9,368,856 | -0.69(-1.50%) |
Feb 11, 2004 | 45.76 | 46.09 | 45.51 | 46.09 | 7,250,996 | +0.10(+0.21%) |
Feb 10, 2004 | 45.18 | 46.10 | 45.02 | 45.99 | 8,706,934 | +0.81(+1.80%) |
Feb 09, 2004 | 44.98 | 45.34 | 44.58 | 45.18 | 5,990,686 | +0.23(+0.51%) |
Feb 06, 2004 | 44.08 | 44.97 | 43.97 | 44.95 | 7,208,694 | +0.86(+1.96%) |
Feb 05, 2004 | 43.80 | 44.12 | 43.50 | 44.08 | 6,403,496 | +0.59(+1.35%) |
Feb 04, 2004 | 42.82 | 43.58 | 42.60 | 43.50 | 7,730,096 | +0.68(+1.59%) |
Feb 03, 2004 | 42.60 | 42.99 | 42.28 | 42.82 | 4,507,683 | +0.22(+0.51%) |