Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 38.79 | 38.92 | 37.76 | 38.00 | 8,706,524 | -0.72(-1.85%) |
Apr 29, 2004 | 38.75 | 39.27 | 38.38 | 38.72 | 11,521,113 | -0.03(-0.08%) |
Apr 28, 2004 | 39.19 | 39.30 | 38.64 | 38.75 | 7,007,466 | -0.87(-2.18%) |
Apr 27, 2004 | 39.49 | 40.17 | 39.44 | 39.61 | 5,537,626 | -0.07(-0.17%) |
Apr 26, 2004 | 39.37 | 40.03 | 39.31 | 39.68 | 6,617,997 | +0.47(+1.19%) |
Apr 23, 2004 | 39.28 | 39.47 | 38.97 | 39.21 | 7,508,907 | -0.33(-0.84%) |
Apr 22, 2004 | 38.75 | 39.75 | 38.53 | 39.55 | 16,207,182 | +0.52(+1.33%) |
Apr 21, 2004 | 39.19 | 39.49 | 38.60 | 39.03 | 10,258,315 | -0.19(-0.49%) |
Apr 20, 2004 | 40.15 | 40.30 | 39.18 | 39.22 | 6,927,002 | -0.91(-2.27%) |
Apr 19, 2004 | 40.15 | 40.23 | 39.40 | 40.13 | 6,579,591 | -0.19(-0.48%) |
Apr 16, 2004 | 39.84 | 40.46 | 39.35 | 40.32 | 9,565,520 | +0.76(+1.93%) |
Apr 15, 2004 | 39.51 | 40.00 | 38.47 | 39.56 | 11,631,057 | +0.11(+0.28%) |
Apr 14, 2004 | 39.82 | 40.00 | 38.90 | 39.45 | 11,645,662 | -0.79(-1.97%) |
Apr 13, 2004 | 41.77 | 42.02 | 40.11 | 40.24 | 9,449,896 | -1.43(-3.42%) |
Apr 12, 2004 | 41.74 | 41.98 | 41.64 | 41.67 | 4,048,583 | +0.11(+0.27%) |
Apr 08, 2004 | 41.96 | 41.99 | 41.26 | 41.56 | 4,434,807 | -0.22(-0.53%) |
Apr 07, 2004 | 42.04 | 42.36 | 41.68 | 41.78 | 5,016,982 | -0.33(-0.79%) |
Apr 06, 2004 | 41.41 | 42.23 | 41.41 | 42.11 | 5,275,140 | +0.26(+0.62%) |
Apr 05, 2004 | 42.08 | 42.17 | 41.40 | 41.85 | 7,243,311 | -0.11(-0.26%) |
Apr 02, 2004 | 43.06 | 43.26 | 41.82 | 41.96 | 9,298,706 | -0.35(-0.82%) |
Apr 01, 2004 | 42.50 | 42.67 | 42.28 | 42.31 | 7,217,752 | -0.06(-0.14%) |
Mar 31, 2004 | 42.47 | 42.65 | 41.99 | 42.37 | 5,783,478 | +0.10(+0.24%) |
Mar 30, 2004 | 41.97 | 42.32 | 41.96 | 42.27 | 6,271,126 | +0.30(+0.70%) |
Mar 29, 2004 | 42.22 | 42.32 | 41.95 | 41.97 | 7,329,318 | +0.02(+0.05%) |
Mar 26, 2004 | 41.89 | 42.28 | 41.66 | 41.95 | 6,393,376 | +0.13(+0.32%) |
Mar 25, 2004 | 41.70 | 42.15 | 41.44 | 41.82 | 8,875,159 | +0.48(+1.16%) |
Mar 24, 2004 | 42.39 | 42.54 | 41.18 | 41.34 | 13,846,568 | -1.15(-2.71%) |
Mar 23, 2004 | 43.43 | 43.47 | 42.48 | 42.49 | 8,298,934 | -0.58(-1.34%) |
Mar 22, 2004 | 43.56 | 43.59 | 42.33 | 43.07 | 8,805,244 | -1.01(-2.30%) |
Mar 19, 2004 | 44.12 | 44.56 | 43.98 | 44.08 | 5,824,589 | -0.22(-0.50%) |
Mar 18, 2004 | 44.07 | 44.60 | 43.74 | 44.30 | 9,794,062 | -0.41(-0.91%) |
Mar 17, 2004 | 44.06 | 44.85 | 43.44 | 44.71 | 6,965,003 | +0.92(+2.09%) |
Mar 16, 2004 | 44.39 | 44.73 | 43.19 | 43.79 | 7,709,051 | +0.01(+0.03%) |
Mar 15, 2004 | 44.67 | 44.67 | 43.54 | 43.78 | 4,733,670 | -1.08(-2.41%) |
Mar 12, 2004 | 44.26 | 45.00 | 44.26 | 44.86 | 5,895,721 | +0.97(+2.21%) |
Mar 11, 2004 | 43.95 | 44.66 | 43.47 | 43.89 | 8,852,305 | -0.07(-0.15%) |
Mar 10, 2004 | 44.78 | 44.82 | 43.81 | 43.95 | 5,395,903 | -0.82(-1.83%) |
Mar 09, 2004 | 45.13 | 45.20 | 44.51 | 44.77 | 5,099,338 | -0.33(-0.72%) |
Mar 08, 2004 | 46.22 | 46.31 | 45.10 | 45.10 | 4,529,064 | -0.91(-1.98%) |
Mar 05, 2004 | 45.59 | 46.46 | 45.55 | 46.01 | 6,101,950 | +0.24(+0.53%) |
Mar 04, 2004 | 45.37 | 45.91 | 45.34 | 45.77 | 4,460,636 | +0.48(+1.06%) |
Mar 03, 2004 | 45.06 | 45.40 | 44.84 | 45.28 | 3,959,060 | +0.31(+0.69%) |
Mar 02, 2004 | 44.69 | 45.48 | 44.69 | 44.97 | 4,601,413 | +0.05(+0.12%) |
Mar 01, 2004 | 44.92 | 45.14 | 44.53 | 44.92 | 4,630,218 | +0.73(+1.66%) |
Feb 27, 2004 | 44.72 | 45.06 | 44.15 | 44.19 | 4,837,934 | -0.56(-1.26%) |
Feb 26, 2004 | 44.41 | 44.92 | 44.01 | 44.75 | 4,104,029 | +0.07(+0.15%) |
Feb 25, 2004 | 44.25 | 44.70 | 44.17 | 44.69 | 4,612,502 | +0.61(+1.39%) |
Feb 24, 2004 | 45.11 | 45.12 | 43.74 | 44.07 | 5,743,044 | -1.07(-2.38%) |
Feb 23, 2004 | 45.29 | 45.34 | 44.63 | 45.14 | 6,111,281 | -0.10(-0.23%) |
Feb 20, 2004 | 45.48 | 45.84 | 44.97 | 45.25 | 5,394,009 | -0.23(-0.50%) |
Feb 19, 2004 | 45.65 | 45.97 | 45.37 | 45.48 | 6,293,169 | -0.07(-0.16%) |
Feb 18, 2004 | 44.66 | 45.77 | 44.41 | 45.55 | 8,168,435 | +0.75(+1.67%) |
Feb 17, 2004 | 44.37 | 45.11 | 44.33 | 44.80 | 6,377,419 | +0.62(+1.41%) |
Feb 13, 2004 | 43.78 | 44.26 | 43.66 | 44.18 | 5,960,768 | +0.52(+1.19%) |
Feb 12, 2004 | 44.02 | 44.11 | 43.44 | 43.67 | 5,608,623 | -0.60(-1.35%) |
Feb 11, 2004 | 42.76 | 44.46 | 42.70 | 44.26 | 9,476,672 | +2.13(+5.05%) |
Feb 10, 2004 | 42.43 | 42.56 | 41.68 | 42.13 | 5,627,150 | -0.21(-0.51%) |
Feb 09, 2004 | 42.64 | 42.89 | 42.30 | 42.35 | 3,728,218 | -0.07(-0.16%) |
Feb 06, 2004 | 41.63 | 42.63 | 41.63 | 42.42 | 4,302,955 | +0.86(+2.06%) |
Feb 05, 2004 | 42.11 | 42.26 | 41.35 | 41.56 | 6,451,931 | -0.52(-1.23%) |
Feb 04, 2004 | 42.41 | 42.59 | 42.00 | 42.08 | 6,544,430 | -0.65(-1.52%) |
Feb 03, 2004 | 42.96 | 42.96 | 42.56 | 42.73 | 5,159,787 | -0.20(-0.46%) |