Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 63.66 | 64.76 | 62.27 | 64.17 | 17,312 | +0.55(+0.86%) |
Apr 29, 2004 | 62.29 | 63.67 | 62.26 | 63.62 | 13,351 | +0.93(+1.48%) |
Apr 28, 2004 | 62.37 | 62.72 | 62.04 | 62.70 | 6,749 | +0.33(+0.52%) |
Apr 27, 2004 | 62.47 | 62.67 | 62.33 | 62.37 | 15,405 | -0.70(-1.10%) |
Apr 26, 2004 | 62.75 | 63.22 | 62.70 | 63.07 | 9,243 | +1.40(+2.28%) |
Apr 23, 2004 | 61.68 | 62.87 | 61.50 | 61.66 | 3,374 | -0.65(-1.04%) |
Apr 22, 2004 | 62.19 | 62.65 | 61.46 | 62.31 | 2,347 | +0.24(+0.38%) |
Apr 21, 2004 | 62.70 | 62.70 | 60.97 | 62.07 | 7,482 | -0.09(-0.14%) |
Apr 20, 2004 | 61.65 | 63.67 | 61.63 | 62.16 | 6,162 | +0.59(+0.95%) |
Apr 19, 2004 | 62.68 | 62.68 | 61.57 | 61.57 | 7,922 | -0.78(-1.25%) |
Apr 16, 2004 | 61.34 | 62.81 | 61.34 | 62.35 | 11,737 | +0.43(+0.69%) |
Apr 15, 2004 | 61.27 | 62.02 | 60.77 | 61.92 | 18,926 | -0.17(-0.27%) |
Apr 14, 2004 | 60.67 | 62.10 | 60.67 | 62.09 | 19,220 | -0.01(-0.02%) |
Apr 13, 2004 | 62.06 | 62.17 | 61.80 | 62.10 | 6,308 | -0.11(-0.18%) |
Apr 12, 2004 | 61.48 | 62.63 | 61.41 | 62.21 | 18,780 | +0.51(+0.83%) |
Apr 08, 2004 | 62.16 | 62.16 | 61.51 | 61.70 | 3,374 | +0.18(+0.30%) |
Apr 07, 2004 | 61.08 | 61.98 | 60.80 | 61.52 | 32,865 | -0.20(-0.32%) |
Apr 06, 2004 | 60.76 | 62.13 | 60.76 | 61.72 | 2,054 | +0.07(+0.11%) |
Apr 05, 2004 | 60.68 | 61.65 | 60.36 | 61.65 | 17,312 | -0.03(-0.06%) |
Apr 02, 2004 | 59.98 | 61.69 | 59.98 | 61.68 | 26,996 | +0.29(+0.48%) |
Apr 01, 2004 | 60.92 | 61.51 | 60.91 | 61.39 | 21,861 | +0.40(+0.65%) |
Mar 31, 2004 | 60.33 | 61.20 | 60.32 | 60.99 | 76,734 | +0.61(+1.00%) |
Mar 30, 2004 | 61.85 | 61.85 | 60.32 | 60.39 | 25,676 | -0.72(-1.18%) |
Mar 29, 2004 | 60.39 | 61.27 | 60.26 | 61.11 | 19,220 | +0.01(+0.02%) |
Mar 26, 2004 | 61.91 | 62.47 | 60.71 | 61.10 | 8,803 | +0.39(+0.64%) |
Mar 25, 2004 | 60.67 | 61.61 | 59.98 | 60.71 | 7,336 | -0.71(-1.15%) |
Mar 24, 2004 | 62.00 | 62.00 | 61.00 | 61.42 | 7,629 | -0.27(-0.43%) |
Mar 23, 2004 | 62.05 | 62.91 | 61.62 | 61.68 | 21,861 | -0.42(-0.68%) |
Mar 22, 2004 | 63.65 | 63.65 | 61.70 | 62.10 | 35,799 | -1.01(-1.60%) |
Mar 19, 2004 | 63.05 | 63.67 | 62.52 | 63.11 | 4,695 | -0.46(-0.72%) |
Mar 18, 2004 | 62.02 | 63.57 | 61.82 | 63.57 | 24,942 | +1.45(+2.34%) |
Mar 17, 2004 | 62.16 | 62.16 | 61.98 | 62.12 | 11,590 | +0.26(+0.42%) |
Mar 16, 2004 | 62.19 | 62.19 | 61.76 | 61.86 | 31,398 | -0.38(-0.61%) |
Mar 15, 2004 | 62.77 | 63.24 | 61.69 | 62.24 | 8,949 | -1.24(-1.95%) |
Mar 12, 2004 | 64.41 | 64.41 | 63.11 | 63.48 | 8,069 | +0.75(+1.20%) |
Mar 11, 2004 | 63.06 | 63.68 | 62.73 | 62.73 | 15,258 | -0.93(-1.47%) |
Mar 10, 2004 | 62.92 | 64.40 | 62.92 | 63.67 | 5,722 | -0.21(-0.33%) |
Mar 09, 2004 | 64.07 | 64.27 | 63.50 | 63.88 | 13,351 | -0.12(-0.19%) |
Mar 08, 2004 | 64.07 | 64.07 | 64.00 | 64.00 | 1,760 | +0.38(+0.60%) |
Mar 05, 2004 | 64.07 | 64.07 | 63.62 | 63.62 | 586 | -0.44(-0.68%) |
Mar 04, 2004 | 64.35 | 64.41 | 63.48 | 64.05 | 5,722 | +0.02(+0.03%) |
Mar 03, 2004 | 63.79 | 64.03 | 62.60 | 64.03 | 24,795 | -0.03(-0.04%) |
Mar 02, 2004 | 62.90 | 64.50 | 62.90 | 64.06 | 7,336 | +1.16(+1.84%) |
Mar 01, 2004 | 63.71 | 64.71 | 62.90 | 62.90 | 18,780 | -1.44(-2.25%) |
Feb 27, 2004 | 64.72 | 64.72 | 63.82 | 64.35 | 6,455 | -0.18(-0.27%) |
Feb 26, 2004 | 63.39 | 64.72 | 63.39 | 64.52 | 9,096 | -0.18(-0.27%) |
Feb 25, 2004 | 64.65 | 64.70 | 63.76 | 64.70 | 2,200 | +0.04(+0.06%) |
Feb 24, 2004 | 65.09 | 65.09 | 64.01 | 64.66 | 7,336 | +0.40(+0.62%) |
Feb 23, 2004 | 63.90 | 64.95 | 63.46 | 64.27 | 7,629 | -0.52(-0.80%) |
Feb 20, 2004 | 64.75 | 64.78 | 63.70 | 64.78 | 6,015 | +0.43(+0.67%) |
Feb 19, 2004 | 64.37 | 64.37 | 63.56 | 64.35 | 8,216 | +0.16(+0.24%) |
Feb 18, 2004 | 62.36 | 64.41 | 62.36 | 64.20 | 19,953 | +0.60(+0.94%) |
Feb 17, 2004 | 62.41 | 63.77 | 62.24 | 63.60 | 32,571 | +1.19(+1.90%) |
Feb 13, 2004 | 62.34 | 62.41 | 62.19 | 62.41 | 6,895 | +0.64(+1.04%) |
Feb 12, 2004 | 61.95 | 61.95 | 61.55 | 61.77 | 1,613 | -0.59(-0.94%) |
Feb 11, 2004 | 62.34 | 62.36 | 61.28 | 62.36 | 1,027 | +0.66(+1.07%) |
Feb 10, 2004 | 62.44 | 62.44 | 61.56 | 61.70 | 6,308 | -0.41(-0.66%) |
Feb 09, 2004 | 62.40 | 62.45 | 61.72 | 62.10 | 8,949 | -0.27(-0.44%) |
Feb 06, 2004 | 61.34 | 62.38 | 61.34 | 62.38 | 2,494 | +1.17(+1.92%) |
Feb 05, 2004 | 61.85 | 62.02 | 61.17 | 61.20 | 16,285 | -0.54(-0.87%) |
Feb 04, 2004 | 61.61 | 61.74 | 61.17 | 61.74 | 2,200 | +0.14(+0.22%) |
Feb 03, 2004 | 61.34 | 61.61 | 61.34 | 61.61 | 1,467 | +0.29(+0.48%) |