Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 70.93 | 71.63 | 69.88 | 69.96 | 1,023,901 | -0.96(-1.36%) |
Apr 29, 2004 | 70.52 | 71.76 | 69.86 | 70.93 | 1,382,283 | +0.37(+0.52%) |
Apr 28, 2004 | 70.75 | 71.31 | 69.82 | 70.56 | 2,559,353 | -0.19(-0.27%) |
Apr 27, 2004 | 73.16 | 73.60 | 70.25 | 70.75 | 2,732,951 | -2.85(-3.87%) |
Apr 26, 2004 | 73.20 | 73.93 | 72.83 | 73.60 | 1,275,567 | +1.03(+1.42%) |
Apr 23, 2004 | 73.95 | 74.02 | 72.47 | 72.56 | 952,452 | -1.50(-2.02%) |
Apr 22, 2004 | 72.81 | 74.69 | 72.66 | 74.06 | 1,751,052 | +2.09(+2.91%) |
Apr 21, 2004 | 69.57 | 73.12 | 69.52 | 71.97 | 2,141,278 | +2.40(+3.45%) |
Apr 20, 2004 | 70.75 | 70.86 | 68.87 | 69.57 | 1,432,160 | -1.26(-1.78%) |
Apr 19, 2004 | 70.75 | 71.21 | 70.49 | 70.83 | 948,458 | +0.00(+0.00%) |
Apr 16, 2004 | 70.05 | 71.41 | 69.92 | 70.83 | 2,099,048 | +2.08(+3.02%) |
Apr 15, 2004 | 69.09 | 69.45 | 68.03 | 68.75 | 761,163 | -0.25(-0.36%) |
Apr 14, 2004 | 68.34 | 69.16 | 67.96 | 69.00 | 1,295,541 | +0.07(+0.10%) |
Apr 13, 2004 | 69.48 | 69.65 | 68.71 | 68.93 | 979,388 | -0.44(-0.63%) |
Apr 12, 2004 | 69.09 | 69.50 | 68.80 | 69.37 | 705,808 | +0.49(+0.71%) |
Apr 08, 2004 | 69.61 | 69.63 | 68.58 | 68.87 | 767,897 | -0.17(-0.24%) |
Apr 07, 2004 | 69.04 | 69.21 | 68.53 | 69.04 | 980,529 | -0.22(-0.32%) |
Apr 06, 2004 | 69.30 | 69.59 | 68.69 | 69.26 | 1,003,128 | -0.49(-0.70%) |
Apr 05, 2004 | 68.78 | 70.05 | 68.60 | 69.75 | 1,513,424 | +1.38(+2.02%) |
Apr 02, 2004 | 67.72 | 69.04 | 67.46 | 68.37 | 3,108,568 | +3.57(+5.52%) |
Apr 01, 2004 | 64.73 | 65.13 | 64.54 | 64.79 | 1,046,271 | +0.15(+0.23%) |
Mar 31, 2004 | 64.18 | 64.75 | 63.52 | 64.64 | 959,529 | +0.58(+0.90%) |
Mar 30, 2004 | 63.93 | 64.18 | 63.57 | 64.06 | 784,218 | +0.15(+0.23%) |
Mar 29, 2004 | 63.18 | 64.31 | 62.69 | 63.92 | 1,316,884 | +0.74(+1.18%) |
Mar 26, 2004 | 63.88 | 63.88 | 62.56 | 63.17 | 927,114 | -0.71(-1.11%) |
Mar 25, 2004 | 63.18 | 63.89 | 62.65 | 63.88 | 1,072,978 | +0.81(+1.28%) |
Mar 24, 2004 | 64.31 | 64.42 | 62.65 | 63.07 | 1,621,509 | -1.37(-2.12%) |
Mar 23, 2004 | 63.94 | 64.86 | 63.52 | 64.44 | 1,763,264 | +0.65(+1.02%) |
Mar 22, 2004 | 64.75 | 64.81 | 61.38 | 63.79 | 3,773,744 | -1.80(-2.74%) |
Mar 19, 2004 | 66.89 | 66.89 | 65.36 | 65.59 | 1,571,404 | -1.44(-2.14%) |
Mar 18, 2004 | 67.99 | 68.00 | 66.54 | 67.03 | 926,544 | -1.11(-1.63%) |
Mar 17, 2004 | 67.06 | 68.32 | 67.05 | 68.14 | 683,437 | +1.20(+1.79%) |
Mar 16, 2004 | 67.27 | 67.60 | 66.34 | 66.94 | 1,071,723 | -0.17(-0.25%) |
Mar 15, 2004 | 67.55 | 67.55 | 65.41 | 67.11 | 1,520,842 | -0.58(-0.85%) |
Mar 12, 2004 | 66.94 | 67.90 | 66.35 | 67.68 | 1,015,683 | +0.92(+1.38%) |
Mar 11, 2004 | 67.25 | 67.91 | 66.69 | 66.76 | 1,559,876 | -1.75(-2.56%) |
Mar 10, 2004 | 69.83 | 70.29 | 68.22 | 68.52 | 1,202,293 | -1.23(-1.76%) |
Mar 09, 2004 | 69.96 | 70.18 | 69.16 | 69.74 | 1,206,173 | -0.92(-1.30%) |
Mar 08, 2004 | 69.48 | 71.56 | 69.44 | 70.66 | 1,863,246 | +1.31(+1.90%) |
Mar 05, 2004 | 67.97 | 69.52 | 67.65 | 69.35 | 1,152,873 | +1.38(+2.02%) |
Mar 04, 2004 | 67.60 | 67.99 | 67.19 | 67.97 | 836,378 | +0.16(+0.23%) |
Mar 03, 2004 | 66.94 | 68.02 | 66.94 | 67.81 | 1,054,375 | +0.44(+0.65%) |
Mar 02, 2004 | 68.47 | 68.73 | 66.92 | 67.38 | 1,274,997 | -1.18(-1.73%) |
Mar 01, 2004 | 66.72 | 68.80 | 66.54 | 68.56 | 1,418,350 | +2.29(+3.45%) |
Feb 27, 2004 | 67.20 | 67.23 | 66.18 | 66.27 | 1,415,953 | -0.97(-1.45%) |
Feb 26, 2004 | 67.90 | 67.90 | 67.18 | 67.25 | 627,854 | -0.60(-0.88%) |
Feb 25, 2004 | 67.81 | 68.07 | 67.33 | 67.84 | 727,721 | +0.21(+0.31%) |
Feb 24, 2004 | 67.29 | 68.58 | 67.22 | 67.63 | 1,212,793 | +0.20(+0.30%) |
Feb 23, 2004 | 68.21 | 68.38 | 67.18 | 67.43 | 1,142,829 | -0.59(-0.86%) |
Feb 20, 2004 | 68.91 | 68.91 | 67.90 | 68.02 | 1,371,669 | -0.41(-0.60%) |
Feb 19, 2004 | 68.30 | 68.78 | 67.88 | 68.43 | 1,714,300 | +0.22(+0.32%) |
Feb 18, 2004 | 68.30 | 68.45 | 67.86 | 68.21 | 1,450,421 | +0.31(+0.45%) |
Feb 17, 2004 | 68.03 | 68.44 | 67.42 | 67.90 | 807,616 | +0.00(+0.00%) |
Feb 13, 2004 | 67.90 | 68.95 | 67.68 | 67.90 | 908,054 | -0.74(-1.08%) |
Feb 12, 2004 | 69.04 | 69.17 | 68.56 | 68.65 | 899,608 | -0.35(-0.51%) |
Feb 11, 2004 | 67.89 | 69.13 | 67.47 | 69.00 | 1,261,415 | +1.10(+1.63%) |
Feb 10, 2004 | 68.08 | 68.85 | 67.33 | 67.89 | 2,116,282 | -0.36(-0.53%) |
Feb 09, 2004 | 69.44 | 69.77 | 67.88 | 68.25 | 1,250,344 | -1.18(-1.70%) |
Feb 06, 2004 | 67.33 | 69.44 | 66.95 | 69.44 | 1,100,827 | +2.54(+3.80%) |
Feb 05, 2004 | 68.20 | 68.20 | 66.54 | 66.89 | 1,088,957 | -1.31(-1.93%) |
Feb 04, 2004 | 68.06 | 68.69 | 67.68 | 68.21 | 972,426 | -0.07(-0.10%) |
Feb 03, 2004 | 67.81 | 68.32 | 67.35 | 68.28 | 882,260 | +0.69(+1.02%) |