Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 54.40 | 55.14 | 54.22 | 54.49 | 4,076,700 | +0.38(+0.70%) |
Apr 29, 2004 | 53.65 | 54.68 | 53.60 | 54.11 | 3,948,200 | +0.22(+0.41%) |
Apr 28, 2004 | 54.60 | 54.60 | 53.89 | 53.89 | 3,746,900 | -0.75(-1.37%) |
Apr 27, 2004 | 54.74 | 55.24 | 54.51 | 54.64 | 3,717,000 | -0.05(-0.09%) |
Apr 26, 2004 | 55.00 | 55.10 | 54.59 | 54.69 | 3,030,200 | -0.26(-0.47%) |
Apr 23, 2004 | 54.90 | 55.24 | 54.65 | 54.95 | 3,699,000 | +0.06(+0.11%) |
Apr 22, 2004 | 54.30 | 55.00 | 54.29 | 54.89 | 3,810,000 | +0.22(+0.40%) |
Apr 21, 2004 | 54.00 | 54.89 | 53.85 | 54.67 | 4,163,300 | +0.46(+0.85%) |
Apr 20, 2004 | 54.95 | 55.06 | 54.20 | 54.21 | 4,543,500 | -0.86(-1.56%) |
Apr 19, 2004 | 54.70 | 55.24 | 54.62 | 55.07 | 4,176,600 | +0.28(+0.51%) |
Apr 16, 2004 | 55.10 | 55.25 | 54.66 | 54.79 | 5,275,600 | -0.02(-0.04%) |
Apr 15, 2004 | 54.91 | 55.48 | 54.50 | 54.81 | 5,150,600 | -0.10(-0.18%) |
Apr 14, 2004 | 54.30 | 54.91 | 54.29 | 54.91 | 4,624,900 | +0.16(+0.29%) |
Apr 13, 2004 | 54.98 | 55.20 | 54.56 | 54.75 | 4,772,600 | -0.26(-0.47%) |
Apr 12, 2004 | 54.70 | 55.11 | 54.67 | 55.01 | 5,431,200 | +0.27(+0.49%) |
Apr 08, 2004 | 54.98 | 55.00 | 54.39 | 54.74 | 4,320,400 | -0.10(-0.18%) |
Apr 07, 2004 | 54.76 | 54.97 | 54.65 | 54.84 | 4,253,300 | +0.13(+0.24%) |
Apr 06, 2004 | 54.30 | 54.82 | 54.20 | 54.71 | 5,090,700 | +0.23(+0.42%) |
Apr 05, 2004 | 53.81 | 54.48 | 53.62 | 54.48 | 4,730,500 | +0.63(+1.17%) |
Apr 02, 2004 | 54.25 | 54.50 | 53.81 | 53.85 | 5,167,300 | -0.30(-0.55%) |
Apr 01, 2004 | 53.71 | 54.37 | 53.69 | 54.15 | 4,339,000 | +0.30(+0.56%) |
Mar 31, 2004 | 53.25 | 53.99 | 53.05 | 53.85 | 4,972,000 | +0.57(+1.07%) |
Mar 30, 2004 | 53.18 | 54.00 | 53.14 | 53.28 | 9,084,200 | +1.07(+2.05%) |
Mar 29, 2004 | 51.75 | 52.21 | 51.54 | 52.21 | 4,272,500 | +1.15(+2.25%) |
Mar 26, 2004 | 51.00 | 51.25 | 50.94 | 51.06 | 2,929,400 | -0.16(-0.31%) |
Mar 25, 2004 | 51.00 | 51.30 | 50.61 | 51.22 | 3,488,500 | +0.43(+0.85%) |
Mar 24, 2004 | 50.98 | 51.25 | 50.56 | 50.79 | 3,520,500 | -0.17(-0.33%) |
Mar 23, 2004 | 51.00 | 51.16 | 50.76 | 50.96 | 5,507,800 | +0.17(+0.33%) |
Mar 22, 2004 | 50.52 | 50.95 | 50.28 | 50.79 | 4,109,300 | -0.14(-0.27%) |
Mar 19, 2004 | 51.10 | 51.28 | 50.88 | 50.93 | 3,570,000 | -0.49(-0.95%) |
Mar 18, 2004 | 51.42 | 51.73 | 51.09 | 51.42 | 3,309,400 | +0.00(+0.00%) |
Mar 17, 2004 | 51.29 | 51.60 | 51.10 | 51.42 | 3,407,900 | +0.22(+0.43%) |
Mar 16, 2004 | 51.25 | 51.50 | 50.62 | 51.20 | 4,036,200 | -0.15(-0.29%) |
Mar 15, 2004 | 51.35 | 51.77 | 51.23 | 51.35 | 4,683,300 | -0.20(-0.39%) |
Mar 12, 2004 | 51.40 | 51.57 | 50.54 | 51.55 | 4,719,300 | -0.15(-0.29%) |
Mar 11, 2004 | 52.10 | 52.49 | 51.59 | 51.70 | 5,393,400 | -0.54(-1.03%) |
Mar 10, 2004 | 52.59 | 53.00 | 52.04 | 52.24 | 5,141,600 | -0.51(-0.97%) |
Mar 09, 2004 | 52.05 | 52.84 | 52.01 | 52.75 | 4,083,500 | +0.47(+0.90%) |
Mar 08, 2004 | 52.11 | 52.45 | 52.01 | 52.28 | 2,729,000 | +0.06(+0.11%) |
Mar 05, 2004 | 52.30 | 52.44 | 51.94 | 52.22 | 5,184,900 | -0.07(-0.13%) |
Mar 04, 2004 | 52.20 | 52.35 | 52.12 | 52.29 | 2,504,500 | -0.14(-0.27%) |
Mar 03, 2004 | 52.30 | 52.48 | 51.95 | 52.43 | 3,180,200 | +0.13(+0.25%) |
Mar 02, 2004 | 51.85 | 52.50 | 51.85 | 52.30 | 4,277,100 | +0.14(+0.27%) |
Mar 01, 2004 | 51.91 | 52.33 | 51.81 | 52.16 | 2,918,600 | +0.26(+0.50%) |
Feb 27, 2004 | 51.88 | 52.14 | 51.43 | 51.90 | 4,176,900 | +0.16(+0.31%) |
Feb 26, 2004 | 51.85 | 51.98 | 51.69 | 51.74 | 3,928,900 | -0.36(-0.69%) |
Feb 25, 2004 | 51.81 | 52.21 | 51.79 | 52.10 | 3,926,500 | +0.00(+0.00%) |
Feb 24, 2004 | 51.90 | 52.42 | 51.71 | 52.10 | 6,634,700 | +0.01(+0.02%) |
Feb 23, 2004 | 51.55 | 52.11 | 51.48 | 52.09 | 6,017,300 | +0.34(+0.66%) |
Feb 20, 2004 | 51.50 | 51.82 | 51.40 | 51.75 | 4,818,700 | +0.42(+0.82%) |
Feb 19, 2004 | 51.55 | 51.83 | 51.15 | 51.33 | 4,085,900 | +0.06(+0.12%) |
Feb 18, 2004 | 50.80 | 51.49 | 50.76 | 51.27 | 4,900,300 | +0.27(+0.53%) |
Feb 17, 2004 | 50.58 | 51.11 | 50.44 | 51.00 | 4,044,700 | +0.48(+0.95%) |
Feb 13, 2004 | 50.65 | 50.73 | 50.04 | 50.52 | 4,879,500 | -0.40(-0.79%) |
Feb 12, 2004 | 50.75 | 50.98 | 50.65 | 50.92 | 3,112,100 | -0.18(-0.35%) |
Feb 11, 2004 | 50.50 | 51.20 | 50.40 | 51.10 | 5,512,900 | +0.31(+0.61%) |
Feb 10, 2004 | 50.22 | 51.25 | 50.13 | 50.79 | 6,834,000 | +0.85(+1.70%) |
Feb 09, 2004 | 50.00 | 50.21 | 49.72 | 49.94 | 6,028,000 | -0.27(-0.54%) |
Feb 06, 2004 | 49.00 | 50.58 | 48.90 | 50.21 | 11,958,200 | +1.66(+3.42%) |
Feb 05, 2004 | 48.45 | 48.65 | 47.27 | 48.55 | 9,560,400 | +0.95(+2.00%) |
Feb 04, 2004 | 47.35 | 48.17 | 47.35 | 47.60 | 4,310,200 | -0.05(-0.10%) |
Feb 03, 2004 | 48.13 | 48.20 | 47.65 | 47.65 | 4,125,500 | -0.29(-0.60%) |