Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 42.03 | 42.23 | 41.38 | 41.47 | 11,735,619 | -0.41(-0.99%) |
Apr 29, 2004 | 42.26 | 42.45 | 41.46 | 41.89 | 11,943,573 | -0.30(-0.71%) |
Apr 28, 2004 | 42.35 | 42.72 | 42.11 | 42.18 | 11,715,002 | -0.45(-1.06%) |
Apr 27, 2004 | 42.31 | 42.98 | 42.31 | 42.64 | 11,838,290 | +0.33(+0.79%) |
Apr 26, 2004 | 42.76 | 43.03 | 42.17 | 42.30 | 9,644,665 | -0.60(-1.41%) |
Apr 23, 2004 | 42.37 | 43.01 | 42.25 | 42.90 | 8,791,818 | +0.27(+0.63%) |
Apr 22, 2004 | 42.38 | 42.71 | 41.99 | 42.64 | 13,833,994 | +0.18(+0.43%) |
Apr 21, 2004 | 41.62 | 42.62 | 41.62 | 42.45 | 8,989,739 | +0.18(+0.43%) |
Apr 20, 2004 | 42.56 | 43.04 | 42.27 | 42.27 | 11,221,436 | -0.20(-0.46%) |
Apr 19, 2004 | 42.20 | 42.71 | 42.16 | 42.47 | 9,986,491 | -0.05(-0.12%) |
Apr 16, 2004 | 42.34 | 42.71 | 42.00 | 42.52 | 12,164,173 | +0.47(+1.12%) |
Apr 15, 2004 | 41.78 | 42.27 | 41.55 | 42.05 | 11,933,814 | +0.27(+0.64%) |
Apr 14, 2004 | 41.09 | 41.83 | 41.03 | 41.78 | 13,841,004 | +0.69(+1.68%) |
Apr 13, 2004 | 41.76 | 41.91 | 40.98 | 41.09 | 18,071,154 | -0.63(-1.52%) |
Apr 12, 2004 | 41.33 | 41.78 | 41.33 | 41.72 | 9,843,548 | +0.47(+1.15%) |
Apr 08, 2004 | 42.19 | 42.27 | 40.85 | 41.25 | 20,240,038 | -0.94(-2.23%) |
Apr 07, 2004 | 42.71 | 42.77 | 42.16 | 42.18 | 14,273,956 | -0.76(-1.76%) |
Apr 06, 2004 | 42.56 | 42.98 | 42.49 | 42.94 | 9,486,741 | +0.28(+0.65%) |
Apr 05, 2004 | 42.61 | 43.13 | 42.30 | 42.66 | 11,574,808 | +0.03(+0.07%) |
Apr 02, 2004 | 42.93 | 43.76 | 42.42 | 42.64 | 14,603,687 | +0.18(+0.43%) |
Apr 01, 2004 | 42.74 | 43.43 | 42.27 | 42.45 | 19,921,852 | -0.97(-2.24%) |
Mar 31, 2004 | 43.53 | 43.70 | 43.29 | 43.43 | 11,644,355 | -0.23(-0.52%) |
Mar 30, 2004 | 43.58 | 43.83 | 43.52 | 43.65 | 8,893,115 | -0.09(-0.22%) |
Mar 29, 2004 | 43.40 | 43.98 | 43.38 | 43.75 | 11,573,433 | +0.52(+1.21%) |
Mar 26, 2004 | 43.44 | 43.62 | 43.14 | 43.22 | 9,439,185 | -0.30(-0.69%) |
Mar 25, 2004 | 43.11 | 43.63 | 43.04 | 43.52 | 15,179,170 | +0.90(+2.12%) |
Mar 24, 2004 | 42.41 | 43.23 | 42.32 | 42.62 | 13,098,937 | +0.27(+0.64%) |
Mar 23, 2004 | 42.32 | 42.78 | 42.15 | 42.35 | 12,816,762 | +0.08(+0.19%) |
Mar 22, 2004 | 42.42 | 42.56 | 41.87 | 42.27 | 12,476,173 | -0.36(-0.85%) |
Mar 19, 2004 | 42.82 | 43.00 | 42.54 | 42.64 | 12,322,372 | -0.25(-0.58%) |
Mar 18, 2004 | 42.31 | 43.06 | 42.17 | 42.88 | 12,466,827 | +0.43(+1.01%) |
Mar 17, 2004 | 42.18 | 43.02 | 42.18 | 42.45 | 10,969,499 | +0.28(+0.66%) |
Mar 16, 2004 | 42.34 | 42.48 | 41.67 | 42.18 | 10,976,371 | +0.05(+0.12%) |
Mar 15, 2004 | 42.23 | 42.77 | 41.96 | 42.13 | 14,843,941 | -0.42(-0.99%) |
Mar 12, 2004 | 42.19 | 42.58 | 42.13 | 42.55 | 12,650,041 | +0.42(+1.00%) |
Mar 11, 2004 | 42.42 | 42.80 | 41.91 | 42.13 | 20,507,644 | -0.63(-1.46%) |
Mar 10, 2004 | 43.62 | 43.84 | 42.70 | 42.75 | 18,901,048 | -1.11(-2.52%) |
Mar 09, 2004 | 43.80 | 44.27 | 43.70 | 43.86 | 13,424,682 | -0.13(-0.30%) |
Mar 08, 2004 | 43.69 | 44.37 | 43.67 | 43.99 | 11,102,546 | +0.16(+0.37%) |
Mar 05, 2004 | 44.24 | 44.24 | 43.80 | 43.83 | 13,557,317 | -0.59(-1.33%) |
Mar 04, 2004 | 44.24 | 44.61 | 43.73 | 44.42 | 15,338,331 | +0.50(+1.14%) |
Mar 03, 2004 | 43.33 | 44.08 | 43.27 | 43.92 | 13,755,238 | +0.59(+1.36%) |
Mar 02, 2004 | 43.94 | 43.95 | 43.28 | 43.33 | 14,805,456 | -0.65(-1.49%) |
Mar 01, 2004 | 43.41 | 44.03 | 43.33 | 43.98 | 14,849,439 | +0.65(+1.49%) |
Feb 27, 2004 | 43.22 | 43.71 | 43.11 | 43.33 | 17,364,686 | +0.12(+0.27%) |
Feb 26, 2004 | 43.30 | 43.46 | 43.02 | 43.22 | 14,380,751 | -0.35(-0.80%) |
Feb 25, 2004 | 43.47 | 43.65 | 43.25 | 43.57 | 16,904,932 | -0.05(-0.12%) |
Feb 24, 2004 | 43.62 | 43.65 | 43.25 | 43.62 | 18,937,608 | -0.07(-0.17%) |
Feb 23, 2004 | 43.25 | 43.76 | 43.09 | 43.69 | 28,038,402 | +0.45(+1.04%) |
Feb 20, 2004 | 42.71 | 43.33 | 42.64 | 43.24 | 23,148,516 | +0.76(+1.80%) |
Feb 19, 2004 | 42.34 | 42.89 | 41.98 | 42.48 | 28,336,246 | +0.86(+2.06%) |
Feb 18, 2004 | 41.91 | 41.94 | 41.25 | 41.62 | 10,981,045 | -0.23(-0.56%) |
Feb 17, 2004 | 41.75 | 42.08 | 41.09 | 41.85 | 10,575,994 | +0.87(+2.13%) |
Feb 13, 2004 | 41.71 | 41.71 | 40.88 | 40.98 | 9,804,239 | -0.48(-1.16%) |
Feb 12, 2004 | 41.30 | 41.80 | 41.29 | 41.46 | 10,962,627 | -0.07(-0.16%) |
Feb 11, 2004 | 41.98 | 42.42 | 41.41 | 41.52 | 14,572,624 | -0.33(-0.80%) |
Feb 10, 2004 | 41.58 | 41.91 | 41.34 | 41.86 | 12,644,681 | +0.15(+0.37%) |
Feb 09, 2004 | 41.51 | 41.86 | 41.50 | 41.70 | 11,573,708 | -0.19(-0.45%) |
Feb 06, 2004 | 41.11 | 41.90 | 40.90 | 41.89 | 20,757,108 | +0.97(+2.36%) |
Feb 05, 2004 | 40.63 | 41.14 | 40.58 | 40.93 | 17,280,156 | +0.63(+1.55%) |
Feb 04, 2004 | 39.98 | 40.71 | 39.96 | 40.30 | 16,000,680 | +0.28(+0.69%) |
Feb 03, 2004 | 39.79 | 40.13 | 39.65 | 40.02 | 11,368,228 | +0.23(+0.59%) |