Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 43.25 | 43.38 | 42.75 | 42.95 | 3,683,700 | -0.36(-0.83%) |
Apr 29, 2004 | 43.30 | 43.86 | 42.94 | 43.31 | 4,218,000 | -0.10(-0.23%) |
Apr 28, 2004 | 44.20 | 44.20 | 43.22 | 43.41 | 5,063,800 | -1.11(-2.49%) |
Apr 27, 2004 | 44.99 | 44.99 | 44.19 | 44.52 | 4,147,200 | -0.47(-1.04%) |
Apr 26, 2004 | 44.70 | 45.07 | 44.32 | 44.99 | 3,667,100 | +0.34(+0.76%) |
Apr 23, 2004 | 45.02 | 45.02 | 44.29 | 44.65 | 3,826,800 | -0.18(-0.40%) |
Apr 22, 2004 | 44.35 | 44.96 | 44.06 | 44.83 | 3,834,000 | +0.63(+1.43%) |
Apr 21, 2004 | 44.50 | 44.59 | 43.75 | 44.20 | 3,719,800 | -0.43(-0.96%) |
Apr 20, 2004 | 45.00 | 45.20 | 44.56 | 44.63 | 3,877,500 | -0.36(-0.80%) |
Apr 19, 2004 | 44.74 | 44.99 | 44.63 | 44.99 | 2,531,300 | +0.01(+0.02%) |
Apr 16, 2004 | 45.20 | 45.20 | 44.66 | 44.98 | 3,443,100 | -0.09(-0.20%) |
Apr 15, 2004 | 45.00 | 45.16 | 44.60 | 45.07 | 5,046,900 | +0.07(+0.16%) |
Apr 14, 2004 | 44.30 | 45.00 | 44.06 | 45.00 | 7,488,500 | +1.31(+3.00%) |
Apr 13, 2004 | 44.22 | 44.38 | 43.24 | 43.69 | 3,799,200 | -0.37(-0.84%) |
Apr 12, 2004 | 43.63 | 44.19 | 43.56 | 44.06 | 3,018,800 | +0.63(+1.45%) |
Apr 08, 2004 | 43.96 | 44.00 | 43.12 | 43.43 | 3,275,800 | -0.17(-0.39%) |
Apr 07, 2004 | 44.01 | 44.01 | 43.48 | 43.60 | 3,641,100 | -0.56(-1.27%) |
Apr 06, 2004 | 44.00 | 44.25 | 43.70 | 44.16 | 3,471,900 | +0.18(+0.41%) |
Apr 05, 2004 | 43.71 | 44.05 | 43.33 | 43.98 | 3,546,300 | +0.27(+0.62%) |
Apr 02, 2004 | 43.75 | 44.04 | 43.33 | 43.71 | 4,731,700 | +0.87(+2.03%) |
Apr 01, 2004 | 42.58 | 43.31 | 42.36 | 42.84 | 4,311,800 | +0.62(+1.47%) |
Mar 31, 2004 | 42.59 | 42.63 | 41.79 | 42.22 | 3,372,900 | -0.26(-0.61%) |
Mar 30, 2004 | 42.40 | 42.60 | 42.10 | 42.48 | 2,315,000 | +0.12(+0.28%) |
Mar 29, 2004 | 41.89 | 42.73 | 41.84 | 42.36 | 2,893,800 | +0.62(+1.49%) |
Mar 26, 2004 | 41.75 | 41.99 | 41.51 | 41.74 | 2,680,900 | -0.22(-0.52%) |
Mar 25, 2004 | 41.65 | 42.15 | 41.42 | 41.96 | 4,570,100 | +0.81(+1.97%) |
Mar 24, 2004 | 40.77 | 41.53 | 40.72 | 41.15 | 3,827,600 | +0.45(+1.11%) |
Mar 23, 2004 | 41.09 | 41.31 | 40.45 | 40.70 | 4,702,300 | -0.10(-0.25%) |
Mar 22, 2004 | 41.10 | 41.29 | 40.54 | 40.80 | 3,784,000 | -0.75(-1.81%) |
Mar 19, 2004 | 41.37 | 41.91 | 41.06 | 41.55 | 5,601,300 | +0.18(+0.44%) |
Mar 18, 2004 | 41.65 | 41.70 | 40.88 | 41.37 | 3,393,100 | -0.37(-0.89%) |
Mar 17, 2004 | 41.60 | 41.91 | 41.47 | 41.74 | 2,922,100 | +0.40(+0.97%) |
Mar 16, 2004 | 41.67 | 41.71 | 41.10 | 41.34 | 3,687,700 | +0.33(+0.80%) |
Mar 15, 2004 | 42.12 | 42.20 | 40.94 | 41.01 | 4,702,400 | -1.29(-3.05%) |
Mar 12, 2004 | 42.08 | 42.52 | 41.89 | 42.30 | 4,433,900 | +0.75(+1.81%) |
Mar 11, 2004 | 41.98 | 42.67 | 41.48 | 41.55 | 5,814,900 | -0.40(-0.95%) |
Mar 10, 2004 | 43.23 | 43.23 | 41.70 | 41.95 | 6,484,700 | -1.43(-3.30%) |
Mar 09, 2004 | 44.18 | 44.22 | 43.03 | 43.38 | 4,964,700 | -0.97(-2.19%) |
Mar 08, 2004 | 44.35 | 44.52 | 44.19 | 44.35 | 3,297,000 | -0.29(-0.65%) |
Mar 05, 2004 | 44.25 | 44.92 | 43.60 | 44.64 | 3,511,400 | +0.08(+0.18%) |
Mar 04, 2004 | 44.90 | 45.00 | 44.41 | 44.56 | 3,434,700 | -0.51(-1.13%) |
Mar 03, 2004 | 44.80 | 45.12 | 44.56 | 45.07 | 2,650,600 | +0.22(+0.49%) |
Mar 02, 2004 | 45.23 | 45.49 | 44.78 | 44.85 | 3,080,000 | -0.78(-1.71%) |
Mar 01, 2004 | 45.45 | 45.89 | 45.40 | 45.63 | 2,607,900 | +0.54(+1.20%) |
Feb 27, 2004 | 45.06 | 45.50 | 44.79 | 45.09 | 2,816,500 | +0.04(+0.09%) |
Feb 26, 2004 | 44.80 | 45.25 | 44.49 | 45.05 | 2,658,300 | -0.22(-0.49%) |
Feb 25, 2004 | 44.95 | 45.35 | 44.75 | 45.27 | 2,332,600 | +0.11(+0.24%) |
Feb 24, 2004 | 45.25 | 45.75 | 44.75 | 45.16 | 3,012,800 | -0.37(-0.81%) |
Feb 23, 2004 | 44.80 | 45.67 | 44.80 | 45.53 | 2,298,900 | +0.25(+0.55%) |
Feb 20, 2004 | 45.67 | 45.90 | 45.23 | 45.28 | 2,877,800 | -0.16(-0.35%) |
Feb 19, 2004 | 45.40 | 46.25 | 45.36 | 45.44 | 5,101,600 | +0.29(+0.64%) |
Feb 18, 2004 | 45.04 | 45.54 | 44.96 | 45.15 | 4,074,100 | +0.19(+0.42%) |
Feb 17, 2004 | 44.46 | 45.04 | 44.46 | 44.96 | 3,750,200 | +0.50(+1.12%) |
Feb 13, 2004 | 44.71 | 44.83 | 44.27 | 44.46 | 3,122,900 | -0.32(-0.71%) |
Feb 12, 2004 | 44.42 | 44.85 | 44.21 | 44.78 | 4,175,200 | +0.18(+0.40%) |
Feb 11, 2004 | 44.45 | 44.65 | 44.00 | 44.60 | 5,028,400 | +0.01(+0.02%) |
Feb 10, 2004 | 44.20 | 44.63 | 44.16 | 44.59 | 2,905,100 | +0.14(+0.31%) |
Feb 09, 2004 | 44.50 | 44.60 | 44.33 | 44.45 | 2,696,300 | +0.00(+0.00%) |
Feb 06, 2004 | 44.01 | 44.49 | 43.96 | 44.45 | 5,791,500 | +0.28(+0.63%) |
Feb 05, 2004 | 43.76 | 44.36 | 43.63 | 44.17 | 3,944,500 | +0.41(+0.94%) |
Feb 04, 2004 | 43.52 | 44.06 | 43.17 | 43.76 | 3,385,600 | +0.14(+0.32%) |
Feb 03, 2004 | 43.73 | 43.86 | 43.58 | 43.62 | 3,430,900 | -0.18(-0.41%) |