Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 50.64 | 50.88 | 49.71 | 50.09 | 1,819,392 | -0.41(-0.82%) |
Apr 29, 2004 | 50.94 | 51.78 | 50.16 | 50.50 | 2,885,436 | -0.25(-0.50%) |
Apr 28, 2004 | 52.17 | 52.18 | 50.56 | 50.75 | 3,445,279 | -1.55(-2.97%) |
Apr 27, 2004 | 51.90 | 53.39 | 51.90 | 52.30 | 3,193,814 | +0.57(+1.11%) |
Apr 26, 2004 | 52.74 | 52.81 | 51.37 | 51.73 | 4,555,153 | -0.89(-1.70%) |
Apr 23, 2004 | 53.88 | 53.95 | 52.51 | 52.62 | 4,137,659 | -1.38(-2.55%) |
Apr 22, 2004 | 54.12 | 54.76 | 52.20 | 54.00 | 9,998,416 | -0.60(-1.09%) |
Apr 21, 2004 | 55.02 | 55.02 | 52.99 | 54.60 | 4,267,709 | -0.42(-0.76%) |
Apr 20, 2004 | 56.38 | 56.86 | 54.99 | 55.02 | 2,539,508 | -1.37(-2.43%) |
Apr 19, 2004 | 56.35 | 56.38 | 55.57 | 56.38 | 2,650,587 | +0.04(+0.07%) |
Apr 16, 2004 | 55.07 | 56.35 | 54.43 | 56.35 | 3,735,733 | +1.52(+2.77%) |
Apr 15, 2004 | 55.99 | 56.02 | 54.27 | 54.82 | 4,697,109 | -1.09(-1.94%) |
Apr 14, 2004 | 57.13 | 57.21 | 55.37 | 55.91 | 3,093,202 | -1.49(-2.60%) |
Apr 13, 2004 | 59.16 | 59.17 | 57.03 | 57.40 | 2,841,476 | -1.85(-3.12%) |
Apr 12, 2004 | 58.36 | 59.36 | 58.33 | 59.25 | 2,742,041 | +1.61(+2.80%) |
Apr 08, 2004 | 57.98 | 58.53 | 57.29 | 57.64 | 1,610,579 | -0.34(-0.59%) |
Apr 07, 2004 | 58.70 | 58.70 | 57.41 | 57.98 | 1,758,815 | -0.73(-1.25%) |
Apr 06, 2004 | 57.94 | 58.97 | 57.71 | 58.72 | 2,036,840 | +0.47(+0.81%) |
Apr 05, 2004 | 57.32 | 58.44 | 57.02 | 58.24 | 3,301,361 | +0.92(+1.61%) |
Apr 02, 2004 | 59.08 | 59.10 | 56.75 | 57.32 | 3,145,144 | -0.77(-1.33%) |
Apr 01, 2004 | 58.86 | 59.00 | 57.36 | 58.09 | 2,147,657 | +0.44(+0.76%) |
Mar 31, 2004 | 58.20 | 58.32 | 57.47 | 57.65 | 2,534,275 | -0.27(-0.46%) |
Mar 30, 2004 | 57.09 | 58.63 | 56.80 | 57.92 | 4,195,488 | +0.83(+1.46%) |
Mar 29, 2004 | 56.51 | 57.32 | 56.33 | 57.09 | 1,901,949 | +0.79(+1.41%) |
Mar 26, 2004 | 55.15 | 56.84 | 54.98 | 56.29 | 2,563,059 | +1.11(+2.01%) |
Mar 25, 2004 | 55.05 | 55.40 | 54.57 | 55.18 | 2,751,723 | +0.54(+0.99%) |
Mar 24, 2004 | 54.65 | 54.92 | 53.50 | 54.64 | 4,108,352 | -0.20(-0.36%) |
Mar 23, 2004 | 55.03 | 55.37 | 54.55 | 54.84 | 2,085,118 | +0.04(+0.07%) |
Mar 22, 2004 | 55.30 | 55.30 | 54.04 | 54.80 | 2,894,725 | -0.53(-0.97%) |
Mar 19, 2004 | 56.10 | 56.74 | 55.18 | 55.34 | 2,425,028 | -1.09(-1.94%) |
Mar 18, 2004 | 55.41 | 56.69 | 55.40 | 56.43 | 2,282,548 | +0.37(+0.67%) |
Mar 17, 2004 | 55.76 | 56.35 | 55.32 | 56.06 | 2,081,455 | +0.47(+0.84%) |
Mar 16, 2004 | 55.99 | 56.02 | 55.19 | 55.59 | 2,736,938 | -0.03(-0.05%) |
Mar 15, 2004 | 56.18 | 56.18 | 55.42 | 55.62 | 2,603,225 | -0.56(-0.99%) |
Mar 12, 2004 | 55.11 | 56.30 | 55.10 | 56.18 | 2,294,454 | +1.25(+2.28%) |
Mar 11, 2004 | 56.37 | 56.38 | 54.85 | 54.92 | 3,527,444 | -1.51(-2.68%) |
Mar 10, 2004 | 57.21 | 57.42 | 56.37 | 56.44 | 6,043,271 | +0.79(+1.41%) |
Mar 09, 2004 | 56.88 | 57.20 | 55.41 | 55.65 | 3,515,015 | -1.22(-2.15%) |
Mar 08, 2004 | 56.81 | 57.32 | 55.64 | 56.87 | 4,061,513 | +0.48(+0.85%) |
Mar 05, 2004 | 55.60 | 56.56 | 55.23 | 56.39 | 2,865,157 | +0.29(+0.52%) |
Mar 04, 2004 | 55.45 | 56.16 | 54.47 | 56.10 | 2,940,910 | +1.61(+2.95%) |
Mar 03, 2004 | 54.01 | 54.57 | 53.96 | 54.50 | 1,897,239 | +0.23(+0.42%) |
Mar 02, 2004 | 54.27 | 54.73 | 54.10 | 54.27 | 2,029,906 | -0.17(-0.31%) |
Mar 01, 2004 | 54.30 | 54.57 | 53.95 | 54.43 | 1,775,431 | +0.38(+0.71%) |
Feb 27, 2004 | 53.36 | 54.56 | 53.36 | 54.05 | 2,252,849 | -0.21(-0.39%) |
Feb 26, 2004 | 53.92 | 54.74 | 53.50 | 54.27 | 2,502,089 | +0.18(+0.33%) |
Feb 25, 2004 | 52.59 | 54.23 | 52.49 | 54.09 | 2,672,829 | +1.61(+3.07%) |
Feb 24, 2004 | 53.39 | 53.39 | 52.00 | 52.48 | 3,421,598 | -1.02(-1.90%) |
Feb 23, 2004 | 54.46 | 54.46 | 53.31 | 53.49 | 2,445,569 | -0.86(-1.59%) |
Feb 20, 2004 | 55.22 | 55.25 | 53.85 | 54.36 | 2,642,737 | -0.86(-1.56%) |
Feb 19, 2004 | 55.11 | 55.60 | 54.96 | 55.22 | 1,965,666 | +0.46(+0.84%) |
Feb 18, 2004 | 55.01 | 55.20 | 54.57 | 54.76 | 1,311,229 | -0.35(-0.64%) |
Feb 17, 2004 | 56.18 | 56.18 | 54.38 | 55.12 | 3,496,698 | -0.72(-1.29%) |
Feb 13, 2004 | 56.16 | 56.24 | 55.28 | 55.83 | 1,656,110 | -0.34(-0.61%) |
Feb 12, 2004 | 56.41 | 56.71 | 56.01 | 56.18 | 1,780,403 | -0.54(-0.94%) |
Feb 11, 2004 | 55.68 | 56.93 | 54.87 | 56.71 | 3,182,563 | +1.62(+2.94%) |
Feb 10, 2004 | 55.28 | 55.43 | 54.76 | 55.09 | 1,407,392 | -0.19(-0.35%) |
Feb 09, 2004 | 55.80 | 56.37 | 55.22 | 55.28 | 2,310,416 | +0.53(+0.96%) |
Feb 06, 2004 | 53.08 | 54.92 | 53.01 | 54.76 | 1,777,917 | +1.52(+2.86%) |
Feb 05, 2004 | 53.94 | 54.11 | 52.80 | 53.23 | 2,384,861 | -0.70(-1.30%) |
Feb 04, 2004 | 53.88 | 54.47 | 53.71 | 53.94 | 1,613,850 | -0.90(-1.64%) |
Feb 03, 2004 | 54.57 | 54.99 | 54.46 | 54.84 | 2,070,072 | +0.21(+0.38%) |