Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 54.01 | 54.82 | 54.00 | 54.28 | 4,764,811 | +0.23(+0.42%) |
Apr 29, 2004 | 54.43 | 54.92 | 53.95 | 54.06 | 5,044,401 | -0.38(-0.69%) |
Apr 28, 2004 | 55.18 | 55.27 | 54.37 | 54.43 | 4,298,510 | -1.04(-1.88%) |
Apr 27, 2004 | 54.79 | 55.60 | 54.79 | 55.48 | 5,115,453 | +0.40(+0.72%) |
Apr 26, 2004 | 54.93 | 55.40 | 54.92 | 55.08 | 4,634,336 | -0.09(-0.17%) |
Apr 23, 2004 | 54.17 | 55.68 | 53.98 | 55.18 | 8,056,640 | +0.60(+1.09%) |
Apr 22, 2004 | 52.59 | 54.72 | 52.59 | 54.58 | 7,630,326 | +1.88(+3.57%) |
Apr 21, 2004 | 52.23 | 52.97 | 52.04 | 52.70 | 3,482,363 | +0.47(+0.90%) |
Apr 20, 2004 | 52.73 | 53.30 | 52.21 | 52.23 | 4,340,887 | -0.35(-0.67%) |
Apr 19, 2004 | 52.70 | 53.43 | 51.95 | 52.58 | 8,400,751 | +0.02(+0.04%) |
Apr 16, 2004 | 52.29 | 52.62 | 51.84 | 52.56 | 3,559,629 | +0.55(+1.06%) |
Apr 15, 2004 | 51.89 | 52.17 | 51.53 | 52.01 | 3,309,990 | +0.12(+0.23%) |
Apr 14, 2004 | 51.25 | 52.08 | 51.22 | 51.89 | 2,965,402 | +0.17(+0.33%) |
Apr 13, 2004 | 52.43 | 52.51 | 51.67 | 51.72 | 3,819,942 | -0.77(-1.47%) |
Apr 12, 2004 | 51.87 | 52.49 | 51.85 | 52.49 | 2,410,205 | +0.75(+1.44%) |
Apr 08, 2004 | 52.07 | 52.25 | 51.53 | 51.74 | 3,729,135 | -0.20(-0.39%) |
Apr 07, 2004 | 51.86 | 52.09 | 51.65 | 51.94 | 4,703,796 | -0.05(-0.10%) |
Apr 06, 2004 | 51.69 | 52.03 | 51.53 | 51.99 | 2,633,399 | +0.05(+0.10%) |
Apr 05, 2004 | 51.41 | 51.96 | 51.36 | 51.94 | 3,564,249 | +0.61(+1.19%) |
Apr 02, 2004 | 51.47 | 51.57 | 50.97 | 51.33 | 4,602,315 | +0.46(+0.90%) |
Apr 01, 2004 | 51.39 | 51.47 | 50.78 | 50.88 | 4,565,833 | -0.51(-1.00%) |
Mar 31, 2004 | 51.43 | 51.46 | 50.84 | 51.39 | 4,757,642 | +0.12(+0.23%) |
Mar 30, 2004 | 50.57 | 51.33 | 50.46 | 51.27 | 4,780,424 | +0.55(+1.09%) |
Mar 29, 2004 | 50.22 | 50.78 | 50.21 | 50.72 | 4,224,112 | +0.51(+1.03%) |
Mar 26, 2004 | 50.59 | 50.74 | 49.90 | 50.20 | 4,167,079 | -0.65(-1.28%) |
Mar 25, 2004 | 50.22 | 50.86 | 49.72 | 50.86 | 5,114,338 | +1.00(+2.00%) |
Mar 24, 2004 | 49.97 | 50.31 | 49.66 | 49.86 | 4,172,974 | -0.11(-0.21%) |
Mar 23, 2004 | 50.22 | 50.53 | 49.90 | 49.97 | 5,113,542 | -0.07(-0.14%) |
Mar 22, 2004 | 49.65 | 50.21 | 49.60 | 50.03 | 6,146,350 | -0.03(-0.06%) |
Mar 19, 2004 | 50.14 | 50.59 | 50.03 | 50.07 | 5,699,007 | -0.08(-0.15%) |
Mar 18, 2004 | 49.73 | 50.37 | 49.40 | 50.14 | 5,661,569 | +0.20(+0.40%) |
Mar 17, 2004 | 49.87 | 50.08 | 49.48 | 49.94 | 5,917,421 | +0.47(+0.95%) |
Mar 16, 2004 | 48.53 | 49.80 | 48.53 | 49.47 | 11,921,030 | +2.47(+5.26%) |
Mar 15, 2004 | 47.77 | 47.77 | 46.67 | 47.00 | 5,533,802 | -0.85(-1.77%) |
Mar 12, 2004 | 47.30 | 47.89 | 47.08 | 47.84 | 5,296,271 | +0.55(+1.15%) |
Mar 11, 2004 | 47.25 | 48.27 | 47.16 | 47.30 | 7,005,670 | -0.41(-0.86%) |
Mar 10, 2004 | 48.82 | 49.03 | 47.58 | 47.71 | 6,667,932 | -1.16(-2.38%) |
Mar 09, 2004 | 48.75 | 49.06 | 48.49 | 48.87 | 4,148,758 | +0.11(+0.23%) |
Mar 08, 2004 | 49.35 | 49.44 | 48.68 | 48.75 | 3,786,805 | -0.62(-1.26%) |
Mar 05, 2004 | 49.46 | 49.90 | 49.21 | 49.38 | 4,544,963 | -0.14(-0.29%) |
Mar 04, 2004 | 49.59 | 49.81 | 49.21 | 49.52 | 3,108,621 | -0.04(-0.08%) |
Mar 03, 2004 | 49.16 | 49.85 | 49.16 | 49.56 | 4,521,067 | +0.40(+0.82%) |
Mar 02, 2004 | 49.56 | 49.76 | 49.16 | 49.16 | 3,531,590 | -0.30(-0.60%) |
Mar 01, 2004 | 49.26 | 49.65 | 49.02 | 49.45 | 3,767,370 | +0.48(+0.97%) |
Feb 27, 2004 | 49.12 | 49.49 | 48.71 | 48.97 | 4,694,237 | -0.10(-0.20%) |
Feb 26, 2004 | 49.16 | 49.61 | 48.96 | 49.07 | 5,610,590 | -0.24(-0.50%) |
Feb 25, 2004 | 49.62 | 50.03 | 49.08 | 49.32 | 4,934,636 | -0.57(-1.15%) |
Feb 24, 2004 | 50.37 | 50.66 | 49.68 | 49.89 | 3,858,973 | -0.60(-1.19%) |
Feb 23, 2004 | 50.06 | 50.61 | 49.97 | 50.49 | 3,600,094 | +0.46(+0.93%) |
Feb 20, 2004 | 49.83 | 50.37 | 49.68 | 50.03 | 3,819,464 | +0.38(+0.76%) |
Feb 19, 2004 | 50.20 | 50.38 | 49.54 | 49.65 | 3,844,954 | -0.35(-0.70%) |
Feb 18, 2004 | 50.34 | 50.42 | 49.71 | 50.00 | 3,640,718 | -0.41(-0.82%) |
Feb 17, 2004 | 50.47 | 50.67 | 50.06 | 50.42 | 4,293,731 | +0.40(+0.80%) |
Feb 13, 2004 | 50.88 | 50.89 | 50.02 | 50.02 | 4,523,297 | -0.82(-1.61%) |
Feb 12, 2004 | 51.10 | 51.10 | 50.76 | 50.83 | 3,279,721 | -0.26(-0.52%) |
Feb 11, 2004 | 50.69 | 51.13 | 50.68 | 51.10 | 4,527,598 | +0.09(+0.18%) |
Feb 10, 2004 | 49.93 | 51.10 | 49.65 | 51.00 | 5,333,549 | +1.17(+2.34%) |
Feb 09, 2004 | 50.09 | 50.37 | 49.73 | 49.83 | 3,308,556 | -0.26(-0.53%) |
Feb 06, 2004 | 49.59 | 50.28 | 49.59 | 50.10 | 4,331,169 | +0.51(+1.03%) |
Feb 05, 2004 | 49.65 | 49.89 | 49.39 | 49.59 | 4,150,670 | -0.28(-0.57%) |
Feb 04, 2004 | 49.53 | 50.10 | 49.24 | 49.87 | 5,509,268 | +0.35(+0.70%) |
Feb 03, 2004 | 49.65 | 49.76 | 48.71 | 49.53 | 5,978,915 | +0.56(+1.15%) |