Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 40.00 | 40.13 | 39.41 | 39.69 | 3,879,700 | +0.02(+0.05%) |
Apr 29, 2004 | 40.97 | 41.06 | 39.00 | 39.67 | 5,978,100 | -1.25(-3.05%) |
Apr 28, 2004 | 41.61 | 41.74 | 40.79 | 40.92 | 2,628,700 | -0.96(-2.29%) |
Apr 27, 2004 | 41.85 | 42.45 | 41.59 | 41.88 | 2,905,100 | +0.17(+0.41%) |
Apr 26, 2004 | 41.63 | 42.22 | 41.56 | 41.71 | 2,304,600 | +0.31(+0.75%) |
Apr 23, 2004 | 41.43 | 42.41 | 40.85 | 41.40 | 2,105,400 | -0.46(-1.10%) |
Apr 22, 2004 | 40.86 | 42.25 | 40.71 | 41.86 | 2,823,000 | +1.00(+2.45%) |
Apr 21, 2004 | 40.30 | 40.89 | 39.81 | 40.86 | 3,033,600 | +0.29(+0.71%) |
Apr 20, 2004 | 41.64 | 41.93 | 40.57 | 40.57 | 1,995,300 | -1.13(-2.71%) |
Apr 19, 2004 | 41.68 | 41.79 | 41.20 | 41.70 | 2,078,600 | +0.01(+0.02%) |
Apr 16, 2004 | 41.41 | 41.70 | 41.04 | 41.69 | 2,391,700 | +0.58(+1.41%) |
Apr 15, 2004 | 41.33 | 41.47 | 40.75 | 41.11 | 2,964,200 | +0.11(+0.27%) |
Apr 14, 2004 | 40.66 | 41.86 | 40.66 | 41.00 | 2,731,700 | +0.21(+0.51%) |
Apr 13, 2004 | 41.65 | 41.72 | 40.59 | 40.79 | 3,186,500 | -0.61(-1.47%) |
Apr 12, 2004 | 40.78 | 41.69 | 40.75 | 41.40 | 1,624,500 | +0.62(+1.52%) |
Apr 08, 2004 | 41.09 | 41.28 | 40.47 | 40.78 | 1,757,600 | +0.05(+0.12%) |
Apr 07, 2004 | 41.08 | 41.19 | 40.34 | 40.73 | 2,018,500 | -0.67(-1.62%) |
Apr 06, 2004 | 40.96 | 41.40 | 40.77 | 41.40 | 1,815,100 | +0.33(+0.80%) |
Apr 05, 2004 | 41.34 | 41.48 | 40.63 | 41.07 | 2,752,300 | -0.32(-0.77%) |
Apr 02, 2004 | 40.93 | 41.84 | 40.93 | 41.39 | 2,731,300 | +0.86(+2.12%) |
Apr 01, 2004 | 40.29 | 41.25 | 40.29 | 40.53 | 2,144,300 | +0.25(+0.62%) |
Mar 31, 2004 | 40.42 | 40.48 | 39.99 | 40.28 | 1,706,500 | -0.07(-0.17%) |
Mar 30, 2004 | 40.50 | 40.60 | 40.21 | 40.35 | 2,636,600 | -0.31(-0.76%) |
Mar 29, 2004 | 40.04 | 40.90 | 40.00 | 40.66 | 3,980,700 | +0.92(+2.32%) |
Mar 26, 2004 | 39.76 | 40.09 | 39.40 | 39.74 | 2,100,600 | -0.21(-0.53%) |
Mar 25, 2004 | 39.26 | 40.27 | 39.16 | 39.95 | 3,062,000 | +0.87(+2.23%) |
Mar 24, 2004 | 38.85 | 39.48 | 38.61 | 39.08 | 4,014,100 | +0.06(+0.15%) |
Mar 23, 2004 | 38.16 | 39.47 | 38.00 | 39.02 | 4,732,700 | +1.29(+3.42%) |
Mar 22, 2004 | 38.68 | 38.99 | 37.49 | 37.73 | 4,471,400 | -1.42(-3.63%) |
Mar 19, 2004 | 39.28 | 39.50 | 39.09 | 39.15 | 4,059,800 | -0.13(-0.33%) |
Mar 18, 2004 | 39.12 | 39.40 | 38.95 | 39.28 | 2,818,300 | +0.07(+0.18%) |
Mar 17, 2004 | 38.55 | 39.65 | 38.55 | 39.21 | 3,619,700 | +0.48(+1.24%) |
Mar 16, 2004 | 38.82 | 39.20 | 38.30 | 38.73 | 3,780,500 | +0.40(+1.04%) |
Mar 15, 2004 | 39.14 | 39.14 | 38.10 | 38.33 | 3,453,700 | -1.04(-2.64%) |
Mar 12, 2004 | 39.70 | 40.00 | 39.00 | 39.37 | 3,954,800 | +0.39(+1.00%) |
Mar 11, 2004 | 38.78 | 40.29 | 38.50 | 38.98 | 7,408,100 | -0.93(-2.33%) |
Mar 10, 2004 | 40.73 | 40.84 | 39.55 | 39.91 | 5,293,900 | -1.00(-2.44%) |
Mar 09, 2004 | 43.25 | 43.25 | 40.49 | 40.91 | 6,086,000 | -0.93(-2.22%) |
Mar 08, 2004 | 42.09 | 42.48 | 41.81 | 41.84 | 4,811,200 | -0.47(-1.11%) |
Mar 05, 2004 | 42.75 | 43.00 | 42.15 | 42.31 | 4,298,700 | -0.99(-2.29%) |
Mar 04, 2004 | 43.02 | 43.42 | 42.80 | 43.30 | 1,994,300 | +0.30(+0.70%) |
Mar 03, 2004 | 43.00 | 43.10 | 42.73 | 43.00 | 3,286,200 | -0.13(-0.30%) |
Mar 02, 2004 | 43.77 | 43.92 | 43.11 | 43.13 | 2,841,600 | -0.64(-1.46%) |
Mar 01, 2004 | 43.52 | 44.22 | 43.52 | 43.77 | 3,278,900 | +0.30(+0.69%) |
Feb 27, 2004 | 43.14 | 43.85 | 43.11 | 43.47 | 2,940,000 | +0.33(+0.76%) |
Feb 26, 2004 | 43.17 | 43.39 | 43.06 | 43.14 | 2,364,100 | -0.61(-1.39%) |
Feb 25, 2004 | 42.84 | 43.88 | 42.77 | 43.75 | 3,864,000 | +0.91(+2.12%) |
Feb 24, 2004 | 42.70 | 43.10 | 42.50 | 42.84 | 2,667,300 | -0.12(-0.28%) |
Feb 23, 2004 | 42.90 | 43.04 | 42.82 | 42.96 | 2,402,600 | +0.14(+0.33%) |
Feb 20, 2004 | 43.45 | 43.79 | 42.58 | 42.82 | 3,828,600 | -0.34(-0.79%) |
Feb 19, 2004 | 43.48 | 43.96 | 43.13 | 43.16 | 2,770,300 | -0.34(-0.78%) |
Feb 18, 2004 | 43.05 | 43.86 | 43.00 | 43.50 | 2,548,100 | +0.37(+0.86%) |
Feb 17, 2004 | 43.00 | 43.65 | 43.00 | 43.13 | 2,620,900 | -0.16(-0.37%) |
Feb 13, 2004 | 43.60 | 44.00 | 42.98 | 43.29 | 3,100,400 | -0.54(-1.23%) |
Feb 12, 2004 | 43.30 | 43.96 | 43.26 | 43.83 | 4,633,800 | +0.20(+0.46%) |
Feb 11, 2004 | 42.00 | 43.70 | 41.95 | 43.63 | 5,444,000 | +1.43(+3.39%) |
Feb 10, 2004 | 42.20 | 42.49 | 41.60 | 42.20 | 2,442,500 | +0.41(+0.98%) |
Feb 09, 2004 | 42.10 | 42.20 | 41.75 | 41.79 | 3,001,200 | -0.28(-0.67%) |
Feb 06, 2004 | 41.75 | 42.50 | 41.60 | 42.07 | 2,937,200 | +0.16(+0.38%) |
Feb 05, 2004 | 41.25 | 42.14 | 41.11 | 41.91 | 3,460,400 | +0.66(+1.60%) |
Feb 04, 2004 | 40.75 | 41.57 | 40.69 | 41.25 | 3,798,900 | +0.26(+0.63%) |
Feb 03, 2004 | 41.72 | 41.75 | 40.74 | 40.99 | 4,142,200 | -0.69(-1.66%) |