Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 45.21 | 45.44 | 44.90 | 44.98 | 3,276,575 | -0.13(-0.28%) |
Apr 29, 2004 | 45.52 | 45.78 | 45.02 | 45.11 | 3,433,612 | -0.33(-0.72%) |
Apr 28, 2004 | 45.89 | 45.89 | 45.44 | 45.44 | 3,641,956 | -0.45(-0.98%) |
Apr 27, 2004 | 46.01 | 46.14 | 45.80 | 45.89 | 3,422,852 | +0.01(+0.03%) |
Apr 26, 2004 | 46.12 | 46.16 | 45.68 | 45.87 | 3,505,971 | -0.17(-0.36%) |
Apr 23, 2004 | 46.23 | 46.30 | 45.78 | 46.04 | 2,977,003 | -0.09(-0.19%) |
Apr 22, 2004 | 45.72 | 46.17 | 45.32 | 46.13 | 4,750,418 | +0.47(+1.04%) |
Apr 21, 2004 | 45.16 | 45.75 | 44.93 | 45.66 | 3,479,772 | +0.50(+1.11%) |
Apr 20, 2004 | 45.66 | 45.70 | 45.11 | 45.16 | 2,611,623 | -0.42(-0.93%) |
Apr 19, 2004 | 45.78 | 45.86 | 45.50 | 45.58 | 2,802,812 | -0.35(-0.75%) |
Apr 16, 2004 | 45.91 | 45.99 | 45.66 | 45.93 | 2,630,804 | +0.19(+0.41%) |
Apr 15, 2004 | 45.49 | 45.79 | 45.40 | 45.74 | 4,350,729 | +0.31(+0.69%) |
Apr 14, 2004 | 44.98 | 45.53 | 44.92 | 45.43 | 3,989,715 | +0.45(+1.00%) |
Apr 13, 2004 | 45.28 | 45.32 | 44.91 | 44.98 | 2,894,352 | -0.19(-0.41%) |
Apr 12, 2004 | 45.21 | 45.36 | 45.09 | 45.16 | 2,034,467 | -0.03(-0.06%) |
Apr 08, 2004 | 45.35 | 45.37 | 44.89 | 45.19 | 3,068,700 | +0.10(+0.21%) |
Apr 07, 2004 | 45.34 | 45.40 | 44.96 | 45.09 | 2,963,904 | -0.24(-0.52%) |
Apr 06, 2004 | 45.09 | 45.36 | 45.04 | 45.33 | 3,437,511 | +0.25(+0.55%) |
Apr 05, 2004 | 45.19 | 45.19 | 44.89 | 45.08 | 2,528,348 | -0.11(-0.24%) |
Apr 02, 2004 | 45.46 | 45.46 | 44.92 | 45.19 | 3,300,747 | +0.28(+0.61%) |
Apr 01, 2004 | 44.78 | 44.98 | 44.69 | 44.91 | 3,179,265 | +0.13(+0.29%) |
Mar 31, 2004 | 44.70 | 44.84 | 44.41 | 44.78 | 3,545,426 | +0.00(+0.00%) |
Mar 30, 2004 | 44.75 | 44.85 | 44.48 | 44.78 | 2,815,444 | +0.03(+0.07%) |
Mar 29, 2004 | 44.44 | 44.85 | 44.37 | 44.75 | 3,578,330 | +0.46(+1.04%) |
Mar 26, 2004 | 44.47 | 44.68 | 44.25 | 44.29 | 3,084,450 | -0.30(-0.66%) |
Mar 25, 2004 | 44.31 | 44.64 | 44.04 | 44.59 | 3,769,052 | +0.75(+1.71%) |
Mar 24, 2004 | 43.84 | 44.03 | 43.57 | 43.84 | 2,616,613 | +0.03(+0.06%) |
Mar 23, 2004 | 43.99 | 44.21 | 43.75 | 43.81 | 2,650,765 | -0.01(-0.03%) |
Mar 22, 2004 | 43.89 | 44.15 | 43.69 | 43.82 | 2,867,841 | -0.37(-0.84%) |
Mar 19, 2004 | 44.72 | 44.72 | 44.19 | 44.19 | 3,617,628 | -0.53(-1.18%) |
Mar 18, 2004 | 44.44 | 44.79 | 44.29 | 44.72 | 3,125,776 | +0.17(+0.39%) |
Mar 17, 2004 | 44.25 | 44.70 | 43.91 | 44.55 | 4,953,927 | +0.90(+2.06%) |
Mar 16, 2004 | 43.75 | 43.95 | 43.29 | 43.65 | 3,675,796 | +0.06(+0.13%) |
Mar 15, 2004 | 44.09 | 44.09 | 43.55 | 43.59 | 3,066,672 | -0.62(-1.41%) |
Mar 12, 2004 | 43.73 | 44.30 | 43.60 | 44.21 | 2,790,804 | +0.53(+1.20%) |
Mar 11, 2004 | 43.77 | 44.22 | 43.54 | 43.69 | 3,751,430 | -0.27(-0.61%) |
Mar 10, 2004 | 44.15 | 44.50 | 43.87 | 43.96 | 3,401,488 | -0.22(-0.51%) |
Mar 09, 2004 | 44.34 | 44.43 | 44.05 | 44.18 | 3,004,450 | -0.12(-0.28%) |
Mar 08, 2004 | 44.57 | 44.62 | 44.25 | 44.30 | 2,567,802 | -0.35(-0.79%) |
Mar 05, 2004 | 44.18 | 44.70 | 44.13 | 44.66 | 3,992,054 | +0.17(+0.39%) |
Mar 04, 2004 | 44.21 | 44.51 | 44.09 | 44.48 | 2,559,537 | +0.27(+0.61%) |
Mar 03, 2004 | 44.47 | 44.48 | 44.09 | 44.21 | 4,612,562 | -0.33(-0.75%) |
Mar 02, 2004 | 44.89 | 44.90 | 44.43 | 44.55 | 3,499,578 | -0.24(-0.54%) |
Mar 01, 2004 | 45.14 | 45.18 | 44.63 | 44.79 | 4,304,569 | -0.50(-1.10%) |
Feb 27, 2004 | 45.14 | 45.71 | 45.14 | 45.29 | 3,241,799 | -0.13(-0.28%) |
Feb 26, 2004 | 45.21 | 45.52 | 45.12 | 45.42 | 3,377,004 | +0.63(+1.40%) |
Feb 25, 2004 | 44.80 | 44.87 | 44.62 | 44.79 | 3,111,585 | -0.06(-0.14%) |
Feb 24, 2004 | 44.66 | 45.03 | 44.57 | 44.86 | 3,016,146 | +0.20(+0.45%) |
Feb 23, 2004 | 45.00 | 45.00 | 44.44 | 44.66 | 4,095,914 | -0.33(-0.74%) |
Feb 20, 2004 | 45.27 | 45.28 | 44.91 | 44.99 | 3,711,664 | -0.17(-0.37%) |
Feb 19, 2004 | 45.60 | 45.77 | 45.10 | 45.16 | 3,475,406 | -0.49(-1.08%) |
Feb 18, 2004 | 45.62 | 45.82 | 45.53 | 45.65 | 1,623,862 | -0.03(-0.07%) |
Feb 17, 2004 | 45.67 | 45.84 | 45.43 | 45.68 | 1,865,266 | +0.27(+0.59%) |
Feb 13, 2004 | 45.66 | 45.83 | 45.34 | 45.41 | 2,956,575 | -0.19(-0.41%) |
Feb 12, 2004 | 45.87 | 45.97 | 45.57 | 45.60 | 2,301,447 | -0.44(-0.95%) |
Feb 11, 2004 | 45.53 | 46.15 | 45.14 | 46.04 | 3,631,819 | +0.47(+1.03%) |
Feb 10, 2004 | 45.55 | 45.59 | 45.30 | 45.57 | 2,600,862 | +0.01(+0.03%) |
Feb 09, 2004 | 45.75 | 45.75 | 45.43 | 45.55 | 1,874,779 | -0.20(-0.43%) |
Feb 06, 2004 | 45.39 | 46.00 | 45.35 | 45.75 | 2,890,921 | +0.35(+0.78%) |
Feb 05, 2004 | 45.61 | 45.65 | 45.31 | 45.40 | 2,986,516 | -0.19(-0.41%) |
Feb 04, 2004 | 45.59 | 45.80 | 45.27 | 45.59 | 3,324,295 | +0.06(+0.13%) |
Feb 03, 2004 | 45.59 | 45.85 | 45.39 | 45.53 | 2,958,602 | -0.06(-0.13%) |