Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 39.15 | 39.28 | 38.11 | 38.35 | 8,626,802 | -0.72(-1.85%) |
Apr 29, 2004 | 39.11 | 39.64 | 38.73 | 39.08 | 11,415,620 | -0.03(-0.08%) |
Apr 28, 2004 | 39.55 | 39.66 | 38.99 | 39.11 | 6,943,301 | -0.87(-2.18%) |
Apr 27, 2004 | 39.85 | 40.54 | 39.80 | 39.98 | 5,486,921 | -0.07(-0.17%) |
Apr 26, 2004 | 39.73 | 40.40 | 39.67 | 40.05 | 6,557,399 | +0.47(+1.19%) |
Apr 23, 2004 | 39.64 | 39.83 | 39.33 | 39.58 | 7,440,151 | -0.34(-0.84%) |
Apr 22, 2004 | 39.11 | 40.12 | 38.88 | 39.91 | 16,058,780 | +0.52(+1.33%) |
Apr 21, 2004 | 39.55 | 39.86 | 38.96 | 39.39 | 10,164,384 | -0.19(-0.49%) |
Apr 20, 2004 | 40.52 | 40.67 | 39.55 | 39.58 | 6,863,575 | -0.92(-2.27%) |
Apr 19, 2004 | 40.52 | 40.60 | 39.76 | 40.50 | 6,519,344 | -0.19(-0.48%) |
Apr 16, 2004 | 40.20 | 40.84 | 39.71 | 40.70 | 9,477,932 | +0.77(+1.93%) |
Apr 15, 2004 | 39.87 | 40.37 | 38.83 | 39.93 | 11,524,557 | +0.11(+0.28%) |
Apr 14, 2004 | 40.19 | 40.37 | 39.26 | 39.82 | 11,539,028 | -0.80(-1.97%) |
Apr 13, 2004 | 42.16 | 42.40 | 40.48 | 40.61 | 9,363,368 | -1.44(-3.42%) |
Apr 12, 2004 | 42.13 | 42.37 | 42.02 | 42.05 | 4,011,512 | +0.11(+0.27%) |
Apr 08, 2004 | 42.35 | 42.38 | 41.64 | 41.94 | 4,394,199 | -0.22(-0.53%) |
Apr 07, 2004 | 42.43 | 42.76 | 42.07 | 42.17 | 4,971,044 | -0.34(-0.79%) |
Apr 06, 2004 | 41.79 | 42.62 | 41.79 | 42.50 | 5,226,838 | +0.26(+0.62%) |
Apr 05, 2004 | 42.47 | 42.56 | 41.78 | 42.24 | 7,176,987 | -0.11(-0.26%) |
Apr 02, 2004 | 43.46 | 43.66 | 42.20 | 42.35 | 9,213,562 | -0.35(-0.82%) |
Apr 01, 2004 | 42.90 | 43.07 | 42.67 | 42.70 | 7,151,662 | -0.06(-0.14%) |
Mar 31, 2004 | 42.86 | 43.04 | 42.38 | 42.76 | 5,730,522 | +0.10(+0.24%) |
Mar 30, 2004 | 42.36 | 42.71 | 42.35 | 42.66 | 6,213,704 | +0.30(+0.70%) |
Mar 29, 2004 | 42.61 | 42.71 | 42.34 | 42.36 | 7,262,207 | +0.02(+0.05%) |
Mar 26, 2004 | 42.28 | 42.67 | 42.05 | 42.34 | 6,334,835 | +0.13(+0.32%) |
Mar 25, 2004 | 42.08 | 42.54 | 41.82 | 42.20 | 8,793,893 | +0.49(+1.16%) |
Mar 24, 2004 | 42.79 | 42.93 | 41.56 | 41.72 | 13,719,781 | -1.16(-2.71%) |
Mar 23, 2004 | 43.83 | 43.88 | 42.88 | 42.88 | 8,222,944 | -0.58(-1.34%) |
Mar 22, 2004 | 43.96 | 43.99 | 42.73 | 43.46 | 8,724,618 | -1.02(-2.30%) |
Mar 19, 2004 | 44.52 | 44.97 | 44.39 | 44.49 | 5,771,256 | -0.22(-0.50%) |
Mar 18, 2004 | 44.48 | 45.02 | 44.14 | 44.71 | 9,704,382 | -0.41(-0.91%) |
Mar 17, 2004 | 44.46 | 45.26 | 43.85 | 45.12 | 6,901,227 | +0.93(+2.09%) |
Mar 16, 2004 | 44.80 | 45.14 | 43.58 | 44.20 | 7,638,462 | +0.01(+0.03%) |
Mar 15, 2004 | 45.08 | 45.08 | 43.94 | 44.18 | 4,690,326 | -1.09(-2.41%) |
Mar 12, 2004 | 44.67 | 45.41 | 44.67 | 45.27 | 5,841,737 | +0.98(+2.21%) |
Mar 11, 2004 | 44.36 | 45.08 | 43.87 | 44.29 | 8,771,248 | -0.07(-0.15%) |
Mar 10, 2004 | 45.20 | 45.23 | 44.22 | 44.36 | 5,346,495 | -0.83(-1.83%) |
Mar 09, 2004 | 45.55 | 45.61 | 44.92 | 45.19 | 5,052,646 | -0.33(-0.72%) |
Mar 08, 2004 | 46.64 | 46.74 | 45.52 | 45.52 | 4,487,593 | -0.92(-1.98%) |
Mar 05, 2004 | 46.01 | 46.89 | 45.97 | 46.43 | 6,046,078 | +0.25(+0.53%) |
Mar 04, 2004 | 45.79 | 46.33 | 45.76 | 46.19 | 4,419,792 | +0.49(+1.06%) |
Mar 03, 2004 | 45.47 | 45.82 | 45.26 | 45.70 | 3,922,808 | +0.31(+0.69%) |
Mar 02, 2004 | 45.11 | 45.90 | 45.11 | 45.39 | 4,559,280 | +0.05(+0.12%) |
Mar 01, 2004 | 45.34 | 45.55 | 44.94 | 45.34 | 4,587,821 | +0.74(+1.66%) |
Feb 27, 2004 | 45.14 | 45.48 | 44.56 | 44.60 | 4,793,636 | -0.57(-1.26%) |
Feb 26, 2004 | 44.82 | 45.34 | 44.42 | 45.17 | 4,066,450 | +0.07(+0.15%) |
Feb 25, 2004 | 44.66 | 45.11 | 44.58 | 45.10 | 4,570,267 | +0.62(+1.39%) |
Feb 24, 2004 | 45.52 | 45.54 | 44.14 | 44.48 | 5,690,457 | -1.08(-2.38%) |
Feb 23, 2004 | 45.71 | 45.76 | 45.04 | 45.56 | 6,055,323 | -0.10(-0.23%) |
Feb 20, 2004 | 45.90 | 46.26 | 45.38 | 45.67 | 5,344,619 | -0.23(-0.50%) |
Feb 19, 2004 | 46.07 | 46.39 | 45.79 | 45.90 | 6,235,545 | -0.07(-0.16%) |
Feb 18, 2004 | 45.08 | 46.20 | 44.82 | 45.97 | 8,093,640 | +0.75(+1.67%) |
Feb 17, 2004 | 44.78 | 45.52 | 44.74 | 45.22 | 6,319,023 | +0.63(+1.41%) |
Feb 13, 2004 | 44.18 | 44.67 | 44.06 | 44.59 | 5,906,188 | +0.52(+1.19%) |
Feb 12, 2004 | 44.43 | 44.52 | 43.85 | 44.07 | 5,557,267 | -0.60(-1.35%) |
Feb 11, 2004 | 43.15 | 44.88 | 43.10 | 44.67 | 9,389,898 | +2.15(+5.05%) |
Feb 10, 2004 | 42.82 | 42.95 | 42.07 | 42.52 | 5,575,625 | -0.22(-0.51%) |
Feb 09, 2004 | 43.03 | 43.29 | 42.69 | 42.74 | 3,694,081 | -0.07(-0.16%) |
Feb 06, 2004 | 42.02 | 43.02 | 42.02 | 42.81 | 4,263,555 | +0.87(+2.06%) |
Feb 05, 2004 | 42.50 | 42.65 | 41.73 | 41.94 | 6,392,854 | -0.52(-1.23%) |
Feb 04, 2004 | 42.80 | 42.99 | 42.39 | 42.46 | 6,484,506 | -0.66(-1.52%) |
Feb 03, 2004 | 43.35 | 43.35 | 42.96 | 43.12 | 5,112,541 | -0.20(-0.47%) |