Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 45.43 | 45.51 | 44.44 | 44.44 | 23,634,978 | -0.74(-1.63%) |
Apr 29, 2004 | 46.11 | 46.34 | 44.89 | 45.17 | 20,114,710 | -0.92(-1.99%) |
Apr 28, 2004 | 46.85 | 46.91 | 45.83 | 46.09 | 19,192,574 | -0.98(-2.09%) |
Apr 27, 2004 | 47.19 | 47.48 | 46.74 | 47.07 | 8,543,507 | -0.12(-0.25%) |
Apr 26, 2004 | 47.22 | 47.62 | 46.87 | 47.19 | 13,141,684 | +0.10(+0.21%) |
Apr 23, 2004 | 47.39 | 47.42 | 46.67 | 47.09 | 11,384,425 | -0.10(-0.21%) |
Apr 22, 2004 | 46.44 | 47.40 | 46.43 | 47.19 | 17,978,896 | +0.64(+1.37%) |
Apr 21, 2004 | 45.99 | 46.55 | 45.61 | 46.55 | 15,353,009 | +0.75(+1.63%) |
Apr 20, 2004 | 46.97 | 47.28 | 45.70 | 45.81 | 20,337,992 | -1.04(-2.21%) |
Apr 19, 2004 | 46.41 | 46.89 | 46.06 | 46.84 | 13,873,541 | +0.34(+0.74%) |
Apr 16, 2004 | 46.35 | 46.73 | 45.82 | 46.50 | 16,697,207 | +0.35(+0.76%) |
Apr 15, 2004 | 46.49 | 46.77 | 45.75 | 46.15 | 16,857,230 | -0.36(-0.77%) |
Apr 14, 2004 | 46.37 | 46.93 | 46.05 | 46.51 | 19,169,320 | -0.14(-0.31%) |
Apr 13, 2004 | 48.05 | 48.05 | 46.47 | 46.65 | 20,958,584 | -1.11(-2.33%) |
Apr 12, 2004 | 47.74 | 48.11 | 47.64 | 47.76 | 9,617,665 | +0.12(+0.26%) |
Apr 08, 2004 | 48.43 | 48.45 | 47.57 | 47.64 | 11,349,420 | -0.43(-0.89%) |
Apr 07, 2004 | 47.69 | 48.19 | 47.33 | 48.06 | 13,597,001 | +0.36(+0.75%) |
Apr 06, 2004 | 48.01 | 48.18 | 47.60 | 47.70 | 12,733,374 | -0.59(-1.22%) |
Apr 05, 2004 | 48.18 | 48.35 | 47.91 | 48.29 | 9,161,348 | +0.14(+0.29%) |
Apr 02, 2004 | 48.22 | 48.37 | 47.84 | 48.15 | 16,043,611 | +0.60(+1.27%) |
Apr 01, 2004 | 47.03 | 47.57 | 46.95 | 47.55 | 12,270,805 | +0.52(+1.10%) |
Mar 31, 2004 | 46.93 | 47.11 | 46.52 | 47.03 | 16,872,732 | +0.10(+0.22%) |
Mar 30, 2004 | 46.44 | 46.99 | 46.39 | 46.93 | 12,400,825 | +0.38(+0.82%) |
Mar 29, 2004 | 45.99 | 46.59 | 45.96 | 46.55 | 19,524,622 | +0.88(+1.92%) |
Mar 26, 2004 | 45.46 | 45.99 | 45.43 | 45.67 | 14,576,895 | +0.03(+0.07%) |
Mar 25, 2004 | 44.93 | 45.69 | 44.79 | 45.64 | 24,880,410 | +1.03(+2.30%) |
Mar 24, 2004 | 44.80 | 44.94 | 44.28 | 44.61 | 16,459,172 | -0.06(-0.13%) |
Mar 23, 2004 | 44.92 | 45.25 | 44.50 | 44.67 | 18,907,282 | +0.08(+0.17%) |
Mar 22, 2004 | 45.05 | 45.25 | 44.43 | 44.60 | 23,209,914 | -0.88(-1.93%) |
Mar 19, 2004 | 45.89 | 46.04 | 45.31 | 45.47 | 17,853,876 | -0.40(-0.87%) |
Mar 18, 2004 | 45.97 | 46.09 | 45.33 | 45.87 | 22,414,548 | -0.28(-0.61%) |
Mar 17, 2004 | 45.53 | 46.25 | 45.51 | 46.15 | 22,799,354 | +0.84(+1.85%) |
Mar 16, 2004 | 45.61 | 45.81 | 44.80 | 45.31 | 43,512,152 | +0.02(+0.04%) |
Mar 15, 2004 | 46.32 | 46.35 | 45.12 | 45.29 | 26,374,130 | -1.20(-2.58%) |
Mar 12, 2004 | 45.59 | 46.77 | 45.52 | 46.49 | 16,637,198 | +1.22(+2.69%) |
Mar 11, 2004 | 45.56 | 46.39 | 45.23 | 45.27 | 26,464,144 | -0.46(-1.01%) |
Mar 10, 2004 | 46.82 | 47.10 | 45.68 | 45.73 | 22,231,270 | -0.98(-2.10%) |
Mar 09, 2004 | 47.15 | 47.31 | 46.55 | 46.71 | 13,830,535 | -0.40(-0.85%) |
Mar 08, 2004 | 47.92 | 48.12 | 47.09 | 47.11 | 9,624,416 | -0.68(-1.41%) |
Mar 05, 2004 | 47.34 | 48.16 | 47.27 | 47.79 | 11,469,688 | +0.11(+0.23%) |
Mar 04, 2004 | 47.09 | 47.71 | 46.94 | 47.68 | 6,044,889 | +0.60(+1.27%) |
Mar 03, 2004 | 46.95 | 47.32 | 46.62 | 47.09 | 10,841,845 | +0.05(+0.10%) |
Mar 02, 2004 | 47.35 | 47.55 | 47.03 | 47.04 | 18,042,904 | -0.38(-0.79%) |
Mar 01, 2004 | 46.79 | 47.43 | 46.71 | 47.41 | 13,781,778 | +0.74(+1.59%) |
Feb 27, 2004 | 46.54 | 46.83 | 46.37 | 46.67 | 11,309,664 | +0.24(+0.52%) |
Feb 26, 2004 | 46.07 | 46.59 | 45.91 | 46.43 | 10,384,028 | +0.28(+0.61%) |
Feb 25, 2004 | 45.65 | 46.18 | 45.47 | 46.15 | 13,124,181 | +0.64(+1.41%) |
Feb 24, 2004 | 45.39 | 45.99 | 45.03 | 45.51 | 17,720,608 | -0.00(-0.01%) |
Feb 23, 2004 | 46.36 | 46.38 | 45.43 | 45.52 | 15,509,032 | -0.70(-1.51%) |
Feb 20, 2004 | 46.45 | 46.59 | 45.82 | 46.21 | 13,712,018 | -0.08(-0.17%) |
Feb 19, 2004 | 47.51 | 47.57 | 46.29 | 46.29 | 11,654,715 | -0.83(-1.77%) |
Feb 18, 2004 | 47.51 | 47.54 | 46.99 | 47.13 | 6,527,460 | -0.35(-0.73%) |
Feb 17, 2004 | 46.96 | 47.47 | 46.94 | 47.47 | 8,257,715 | +0.82(+1.76%) |
Feb 13, 2004 | 47.28 | 47.49 | 46.55 | 46.65 | 9,278,615 | -0.48(-1.03%) |
Feb 12, 2004 | 47.48 | 47.63 | 47.12 | 47.14 | 6,403,942 | -0.32(-0.68%) |
Feb 11, 2004 | 47.20 | 47.56 | 46.99 | 47.46 | 10,256,759 | +0.29(+0.61%) |
Feb 10, 2004 | 46.63 | 47.21 | 46.54 | 47.17 | 6,121,150 | +0.56(+1.20%) |
Feb 09, 2004 | 46.71 | 46.91 | 46.47 | 46.61 | 10,949,111 | +0.09(+0.20%) |
Feb 06, 2004 | 45.37 | 46.65 | 45.37 | 46.52 | 14,326,358 | +1.15(+2.53%) |
Feb 05, 2004 | 45.25 | 45.54 | 45.03 | 45.37 | 11,697,721 | +0.42(+0.93%) |
Feb 04, 2004 | 45.91 | 45.92 | 44.91 | 44.95 | 14,307,355 | -1.14(-2.47%) |
Feb 03, 2004 | 46.23 | 46.32 | 46.04 | 46.09 | 5,849,860 | -0.26(-0.56%) |