Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 38.58 | 39.09 | 38.34 | 38.34 | 180,473 | -0.24(-0.62%) |
Apr 29, 2004 | 39.16 | 39.46 | 38.49 | 38.58 | 249,047 | -0.60(-1.52%) |
Apr 28, 2004 | 40.28 | 40.28 | 39.12 | 39.17 | 379,649 | -1.15(-2.86%) |
Apr 27, 2004 | 41.15 | 41.19 | 40.29 | 40.33 | 196,474 | -0.87(-2.10%) |
Apr 26, 2004 | 42.14 | 42.32 | 41.15 | 41.19 | 174,967 | -0.90(-2.15%) |
Apr 23, 2004 | 42.30 | 42.30 | 41.50 | 42.10 | 56,105 | -0.15(-0.36%) |
Apr 22, 2004 | 42.20 | 42.32 | 41.79 | 42.25 | 128,004 | -0.03(-0.07%) |
Apr 21, 2004 | 41.75 | 42.30 | 41.46 | 42.28 | 187,019 | +0.68(+1.64%) |
Apr 20, 2004 | 41.87 | 42.30 | 41.08 | 41.60 | 215,903 | -0.13(-0.30%) |
Apr 19, 2004 | 42.35 | 42.35 | 41.53 | 41.72 | 198,968 | -0.64(-1.52%) |
Apr 16, 2004 | 41.79 | 42.37 | 41.68 | 42.37 | 195,331 | +0.58(+1.38%) |
Apr 15, 2004 | 42.35 | 42.44 | 41.69 | 41.79 | 340,271 | -1.45(-3.36%) |
Apr 14, 2004 | 42.73 | 44.03 | 42.64 | 43.24 | 105,562 | +0.30(+0.69%) |
Apr 13, 2004 | 44.27 | 44.27 | 42.95 | 42.95 | 82,392 | -1.28(-2.89%) |
Apr 12, 2004 | 43.98 | 44.23 | 43.80 | 44.23 | 92,055 | +0.34(+0.77%) |
Apr 08, 2004 | 44.49 | 44.75 | 43.79 | 43.89 | 60,989 | -0.45(-1.02%) |
Apr 07, 2004 | 44.71 | 44.72 | 43.96 | 44.34 | 99,743 | -0.41(-0.92%) |
Apr 06, 2004 | 44.56 | 45.02 | 44.47 | 44.75 | 114,393 | +0.07(+0.15%) |
Apr 05, 2004 | 44.32 | 44.69 | 44.27 | 44.69 | 92,782 | +0.43(+0.98%) |
Apr 02, 2004 | 43.56 | 44.61 | 43.56 | 44.25 | 153,148 | +0.89(+2.04%) |
Apr 01, 2004 | 43.31 | 43.49 | 43.06 | 43.37 | 173,928 | -0.08(-0.18%) |
Mar 31, 2004 | 42.69 | 43.47 | 42.64 | 43.45 | 218,916 | +0.72(+1.69%) |
Mar 30, 2004 | 43.00 | 43.05 | 42.30 | 42.72 | 140,472 | -0.30(-0.69%) |
Mar 29, 2004 | 42.78 | 43.26 | 42.64 | 43.02 | 97,977 | +0.31(+0.72%) |
Mar 26, 2004 | 43.24 | 43.26 | 42.59 | 42.71 | 45,196 | -0.77(-1.77%) |
Mar 25, 2004 | 42.49 | 43.67 | 42.44 | 43.48 | 97,665 | +1.15(+2.71%) |
Mar 24, 2004 | 42.49 | 43.21 | 42.20 | 42.34 | 253,619 | -0.06(-0.14%) |
Mar 23, 2004 | 42.95 | 43.24 | 42.39 | 42.40 | 133,822 | -0.56(-1.30%) |
Mar 22, 2004 | 43.23 | 43.23 | 42.78 | 42.95 | 157,096 | -0.27(-0.62%) |
Mar 19, 2004 | 43.02 | 43.73 | 42.59 | 43.22 | 129,874 | +0.20(+0.47%) |
Mar 18, 2004 | 43.36 | 43.36 | 42.80 | 43.02 | 104,107 | -0.40(-0.93%) |
Mar 17, 2004 | 43.36 | 43.74 | 42.96 | 43.43 | 165,927 | +0.16(+0.38%) |
Mar 16, 2004 | 43.31 | 43.50 | 43.03 | 43.26 | 94,029 | +0.04(+0.09%) |
Mar 15, 2004 | 43.70 | 43.70 | 43.21 | 43.22 | 114,289 | -0.66(-1.51%) |
Mar 12, 2004 | 42.75 | 43.89 | 42.75 | 43.89 | 91,431 | +1.14(+2.66%) |
Mar 11, 2004 | 44.06 | 44.07 | 42.75 | 42.75 | 89,042 | -1.31(-2.97%) |
Mar 10, 2004 | 44.80 | 44.83 | 44.06 | 44.06 | 102,964 | -0.69(-1.55%) |
Mar 09, 2004 | 44.56 | 44.75 | 44.18 | 44.75 | 161,979 | +0.19(+0.43%) |
Mar 08, 2004 | 44.32 | 44.79 | 44.32 | 44.56 | 121,874 | +0.29(+0.65%) |
Mar 05, 2004 | 44.04 | 44.72 | 43.94 | 44.27 | 169,252 | +0.23(+0.52%) |
Mar 04, 2004 | 43.74 | 44.04 | 43.17 | 44.04 | 92,262 | +0.25(+0.57%) |
Mar 03, 2004 | 42.54 | 44.01 | 42.54 | 43.79 | 104,419 | +1.22(+2.87%) |
Mar 02, 2004 | 42.95 | 43.15 | 42.25 | 42.57 | 87,379 | -0.39(-0.90%) |
Mar 01, 2004 | 43.07 | 43.11 | 42.78 | 42.95 | 105,769 | -0.05(-0.11%) |
Feb 27, 2004 | 42.90 | 43.11 | 42.51 | 43.00 | 87,067 | -0.13(-0.31%) |
Feb 26, 2004 | 42.91 | 43.29 | 42.73 | 43.14 | 58,703 | +0.23(+0.54%) |
Feb 25, 2004 | 43.11 | 43.16 | 42.72 | 42.91 | 99,847 | -0.17(-0.40%) |
Feb 24, 2004 | 42.56 | 43.14 | 42.19 | 43.08 | 111,172 | +0.52(+1.22%) |
Feb 23, 2004 | 43.41 | 43.41 | 41.94 | 42.56 | 169,979 | -0.80(-1.84%) |
Feb 20, 2004 | 42.93 | 43.55 | 42.35 | 43.36 | 90,600 | +0.54(+1.26%) |
Feb 19, 2004 | 43.74 | 43.86 | 42.69 | 42.82 | 70,444 | -0.80(-1.83%) |
Feb 18, 2004 | 44.19 | 44.23 | 43.40 | 43.62 | 75,535 | -0.57(-1.28%) |
Feb 17, 2004 | 42.73 | 44.19 | 42.70 | 44.19 | 137,251 | +1.63(+3.82%) |
Feb 13, 2004 | 43.98 | 44.05 | 42.55 | 42.56 | 155,122 | -1.40(-3.17%) |
Feb 12, 2004 | 43.80 | 44.25 | 43.72 | 43.96 | 128,835 | +0.14(+0.33%) |
Feb 11, 2004 | 43.26 | 44.18 | 43.21 | 43.81 | 265,463 | +0.70(+1.63%) |
Feb 10, 2004 | 43.40 | 43.41 | 42.87 | 43.11 | 175,798 | -0.19(-0.44%) |
Feb 09, 2004 | 43.31 | 43.41 | 43.14 | 43.30 | 195,747 | -0.03(-0.07%) |
Feb 06, 2004 | 42.44 | 43.64 | 42.43 | 43.33 | 153,044 | +0.92(+2.18%) |
Feb 05, 2004 | 41.58 | 42.43 | 41.58 | 42.41 | 109,822 | +0.90(+2.18%) |
Feb 04, 2004 | 42.26 | 42.26 | 41.50 | 41.50 | 132,576 | -0.75(-1.78%) |
Feb 03, 2004 | 42.33 | 42.54 | 42.20 | 42.25 | 172,785 | -0.08(-0.18%) |