Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 41.34 | 41.39 | 39.87 | 39.98 | 14,831,272 | -1.21(-2.94%) |
Apr 29, 2004 | 41.62 | 42.09 | 40.85 | 41.19 | 12,279,805 | -0.36(-0.87%) |
Apr 28, 2004 | 42.14 | 42.38 | 41.49 | 41.55 | 13,814,269 | -0.92(-2.17%) |
Apr 27, 2004 | 42.06 | 42.51 | 41.63 | 42.47 | 14,440,247 | +0.62(+1.47%) |
Apr 26, 2004 | 41.85 | 42.23 | 41.48 | 41.85 | 12,979,444 | +0.53(+1.29%) |
Apr 23, 2004 | 41.63 | 41.80 | 41.14 | 41.32 | 21,757,528 | +0.83(+2.05%) |
Apr 22, 2004 | 40.53 | 40.91 | 39.90 | 40.49 | 26,066,416 | +0.09(+0.23%) |
Apr 21, 2004 | 41.79 | 41.89 | 40.25 | 40.40 | 31,046,440 | -1.11(-2.66%) |
Apr 20, 2004 | 42.87 | 42.87 | 41.47 | 41.51 | 13,205,931 | -1.32(-3.08%) |
Apr 19, 2004 | 42.62 | 42.93 | 42.49 | 42.82 | 10,108,498 | +0.21(+0.48%) |
Apr 16, 2004 | 42.53 | 43.09 | 42.52 | 42.62 | 12,783,015 | -0.16(-0.36%) |
Apr 15, 2004 | 42.23 | 42.98 | 41.87 | 42.77 | 16,715,837 | +0.92(+2.20%) |
Apr 14, 2004 | 41.50 | 42.20 | 41.37 | 41.85 | 13,281,567 | +0.33(+0.78%) |
Apr 13, 2004 | 41.82 | 42.10 | 41.48 | 41.53 | 12,520,262 | -0.18(-0.42%) |
Apr 12, 2004 | 41.45 | 41.80 | 41.33 | 41.70 | 6,751,275 | +0.39(+0.94%) |
Apr 08, 2004 | 41.53 | 41.68 | 41.10 | 41.31 | 9,429,179 | +0.21(+0.50%) |
Apr 07, 2004 | 41.72 | 41.77 | 41.10 | 41.11 | 13,228,227 | -0.52(-1.26%) |
Apr 06, 2004 | 42.12 | 42.24 | 41.61 | 41.63 | 11,407,867 | -0.67(-1.57%) |
Apr 05, 2004 | 42.16 | 42.40 | 41.96 | 42.30 | 10,192,037 | +0.13(+0.30%) |
Apr 02, 2004 | 42.24 | 42.28 | 41.52 | 42.17 | 13,100,237 | +0.62(+1.48%) |
Apr 01, 2004 | 41.24 | 41.74 | 41.21 | 41.56 | 12,485,830 | +0.35(+0.84%) |
Mar 31, 2004 | 41.68 | 41.81 | 41.17 | 41.21 | 15,521,033 | -0.62(-1.47%) |
Mar 30, 2004 | 42.26 | 42.38 | 41.60 | 41.82 | 12,492,886 | -0.38(-0.89%) |
Mar 29, 2004 | 41.04 | 42.55 | 41.00 | 42.20 | 16,447,017 | +1.03(+2.51%) |
Mar 26, 2004 | 41.86 | 41.99 | 41.14 | 41.17 | 13,496,906 | -0.67(-1.59%) |
Mar 25, 2004 | 41.37 | 42.13 | 41.03 | 41.83 | 15,871,981 | +0.60(+1.46%) |
Mar 24, 2004 | 41.12 | 41.72 | 41.06 | 41.23 | 24,432,468 | +0.25(+0.61%) |
Mar 23, 2004 | 43.00 | 43.06 | 40.95 | 40.98 | 26,889,670 | -1.62(-3.79%) |
Mar 22, 2004 | 43.12 | 43.45 | 42.52 | 42.60 | 13,262,658 | -0.60(-1.38%) |
Mar 19, 2004 | 43.53 | 43.97 | 43.17 | 43.19 | 13,961,309 | -0.16(-0.38%) |
Mar 18, 2004 | 43.33 | 43.80 | 43.09 | 43.36 | 12,228,017 | -0.09(-0.20%) |
Mar 17, 2004 | 41.97 | 43.63 | 41.92 | 43.44 | 18,706,802 | +1.59(+3.81%) |
Mar 16, 2004 | 42.37 | 42.54 | 41.42 | 41.85 | 15,253,905 | -0.30(-0.72%) |
Mar 15, 2004 | 42.98 | 43.02 | 41.87 | 42.15 | 15,569,858 | -0.97(-2.25%) |
Mar 12, 2004 | 42.83 | 43.33 | 42.43 | 43.12 | 12,221,667 | +0.46(+1.08%) |
Mar 11, 2004 | 42.98 | 43.86 | 42.55 | 42.66 | 14,215,454 | -0.60(-1.38%) |
Mar 10, 2004 | 44.48 | 44.57 | 43.05 | 43.26 | 16,419,641 | -1.22(-2.74%) |
Mar 09, 2004 | 44.39 | 44.82 | 44.18 | 44.48 | 11,090,927 | +0.21(+0.48%) |
Mar 08, 2004 | 44.81 | 44.90 | 44.17 | 44.26 | 11,608,530 | -0.56(-1.25%) |
Mar 05, 2004 | 44.20 | 45.35 | 44.20 | 44.82 | 14,222,792 | +0.26(+0.57%) |
Mar 04, 2004 | 44.50 | 44.85 | 44.20 | 44.57 | 12,064,608 | -0.11(-0.24%) |
Mar 03, 2004 | 44.86 | 44.96 | 44.34 | 44.67 | 11,775,749 | -0.35(-0.79%) |
Mar 02, 2004 | 45.59 | 45.96 | 45.00 | 45.03 | 12,039,207 | -0.50(-1.10%) |
Mar 01, 2004 | 45.37 | 45.57 | 44.82 | 45.53 | 10,744,494 | +0.51(+1.13%) |
Feb 27, 2004 | 45.89 | 46.00 | 45.00 | 45.02 | 10,682,969 | -0.61(-1.34%) |
Feb 26, 2004 | 44.89 | 45.66 | 44.86 | 45.63 | 8,451,971 | +0.47(+1.04%) |
Feb 25, 2004 | 44.75 | 45.74 | 44.69 | 45.16 | 8,658,701 | +0.33(+0.73%) |
Feb 24, 2004 | 44.65 | 45.64 | 44.65 | 44.84 | 9,097,422 | +0.11(+0.24%) |
Feb 23, 2004 | 45.05 | 45.16 | 44.66 | 44.73 | 8,234,797 | -0.32(-0.71%) |
Feb 20, 2004 | 45.18 | 45.55 | 44.66 | 45.05 | 10,094,951 | +0.21(+0.47%) |
Feb 19, 2004 | 45.76 | 45.98 | 44.83 | 44.84 | 10,111,602 | -0.57(-1.26%) |
Feb 18, 2004 | 45.74 | 46.14 | 45.41 | 45.41 | 9,794,662 | -0.33(-0.73%) |
Feb 17, 2004 | 45.98 | 46.29 | 45.58 | 45.74 | 7,896,267 | -0.09(-0.19%) |
Feb 13, 2004 | 46.18 | 46.60 | 45.82 | 45.83 | 8,053,749 | -0.48(-1.04%) |
Feb 12, 2004 | 46.40 | 46.88 | 46.10 | 46.31 | 9,824,719 | -0.35(-0.74%) |
Feb 11, 2004 | 45.99 | 46.83 | 45.79 | 46.66 | 10,121,198 | +0.62(+1.34%) |
Feb 10, 2004 | 45.45 | 46.10 | 45.15 | 46.04 | 10,091,846 | +0.53(+1.17%) |
Feb 09, 2004 | 46.24 | 46.27 | 45.46 | 45.51 | 8,712,324 | -0.45(-0.99%) |
Feb 06, 2004 | 45.78 | 46.46 | 45.78 | 45.96 | 9,321,086 | +0.22(+0.48%) |
Feb 05, 2004 | 46.52 | 46.66 | 45.59 | 45.74 | 11,760,791 | -0.57(-1.24%) |
Feb 04, 2004 | 46.81 | 47.13 | 46.24 | 46.32 | 11,587,222 | -0.62(-1.31%) |
Feb 03, 2004 | 46.95 | 47.27 | 46.61 | 46.93 | 10,467,066 | +0.07(+0.15%) |