Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 76.70 | 77.08 | 74.99 | 75.33 | 4,447,078 | -1.18(-1.54%) |
Apr 29, 2004 | 77.02 | 77.74 | 75.99 | 76.51 | 5,008,068 | -0.11(-0.14%) |
Apr 28, 2004 | 78.06 | 78.06 | 76.62 | 76.62 | 4,316,206 | -1.95(-2.49%) |
Apr 27, 2004 | 78.29 | 79.47 | 78.29 | 78.57 | 2,425,305 | -0.19(-0.24%) |
Apr 26, 2004 | 78.64 | 79.63 | 78.61 | 78.76 | 2,881,880 | +0.58(+0.74%) |
Apr 23, 2004 | 78.68 | 78.70 | 77.71 | 78.18 | 3,897,262 | -1.08(-1.37%) |
Apr 22, 2004 | 77.87 | 79.69 | 77.86 | 79.26 | 4,752,232 | +1.40(+1.80%) |
Apr 21, 2004 | 78.06 | 78.37 | 77.20 | 77.86 | 5,183,249 | +0.07(+0.09%) |
Apr 20, 2004 | 79.93 | 80.25 | 77.79 | 77.79 | 3,546,129 | -2.00(-2.51%) |
Apr 19, 2004 | 80.39 | 80.43 | 79.22 | 79.79 | 3,207,198 | -0.69(-0.85%) |
Apr 16, 2004 | 79.61 | 80.74 | 79.28 | 80.48 | 4,256,614 | +1.27(+1.60%) |
Apr 15, 2004 | 79.15 | 79.99 | 78.04 | 79.21 | 4,855,619 | +0.25(+0.32%) |
Apr 14, 2004 | 79.42 | 79.85 | 78.24 | 78.96 | 7,172,015 | -1.33(-1.66%) |
Apr 13, 2004 | 82.39 | 82.68 | 80.00 | 80.29 | 5,108,502 | -2.10(-2.55%) |
Apr 12, 2004 | 82.38 | 82.64 | 82.30 | 82.39 | 2,276,067 | +0.09(+0.11%) |
Apr 08, 2004 | 82.85 | 82.91 | 81.95 | 82.30 | 3,871,447 | +0.35(+0.43%) |
Apr 07, 2004 | 82.04 | 82.36 | 81.58 | 81.95 | 2,963,049 | -0.26(-0.31%) |
Apr 06, 2004 | 82.30 | 82.53 | 81.50 | 82.21 | 3,750,207 | -0.09(-0.11%) |
Apr 05, 2004 | 82.50 | 82.77 | 81.86 | 82.30 | 3,699,990 | -0.19(-0.24%) |
Apr 02, 2004 | 83.31 | 83.70 | 81.63 | 82.50 | 5,075,238 | -0.04(-0.05%) |
Apr 01, 2004 | 81.16 | 82.57 | 81.16 | 82.53 | 4,313,894 | +1.28(+1.58%) |
Mar 31, 2004 | 81.19 | 81.49 | 80.74 | 81.25 | 3,185,364 | +0.07(+0.09%) |
Mar 30, 2004 | 80.74 | 81.48 | 80.45 | 81.18 | 3,939,901 | +0.03(+0.04%) |
Mar 29, 2004 | 81.12 | 81.83 | 80.59 | 81.15 | 4,639,340 | +0.37(+0.45%) |
Mar 26, 2004 | 79.30 | 81.15 | 79.04 | 80.78 | 5,837,866 | +1.48(+1.87%) |
Mar 25, 2004 | 77.86 | 79.40 | 77.55 | 79.30 | 6,217,253 | +2.03(+2.63%) |
Mar 24, 2004 | 79.03 | 79.11 | 76.60 | 77.27 | 8,730,149 | -1.67(-2.12%) |
Mar 23, 2004 | 80.39 | 80.41 | 78.94 | 78.94 | 8,953,749 | +0.07(+0.09%) |
Mar 22, 2004 | 79.54 | 79.54 | 77.74 | 78.87 | 5,969,508 | -1.06(-1.32%) |
Mar 19, 2004 | 80.28 | 81.23 | 79.93 | 79.93 | 3,928,727 | -0.81(-1.00%) |
Mar 18, 2004 | 80.86 | 81.04 | 79.73 | 80.74 | 4,114,696 | -0.24(-0.30%) |
Mar 17, 2004 | 80.64 | 81.40 | 79.76 | 80.98 | 4,203,443 | +0.74(+0.92%) |
Mar 16, 2004 | 80.59 | 81.55 | 79.62 | 80.24 | 5,611,055 | +0.19(+0.23%) |
Mar 15, 2004 | 81.60 | 81.61 | 79.69 | 80.06 | 4,294,758 | -1.64(-2.01%) |
Mar 12, 2004 | 81.09 | 81.85 | 80.53 | 81.70 | 4,067,819 | +1.51(+1.88%) |
Mar 11, 2004 | 80.63 | 81.90 | 80.10 | 80.19 | 4,402,384 | -0.44(-0.54%) |
Mar 10, 2004 | 82.35 | 82.46 | 80.43 | 80.63 | 4,431,152 | -1.72(-2.09%) |
Mar 09, 2004 | 83.59 | 83.59 | 81.79 | 82.35 | 3,943,882 | -1.24(-1.48%) |
Mar 08, 2004 | 84.92 | 85.10 | 83.45 | 83.59 | 3,673,790 | -1.32(-1.56%) |
Mar 05, 2004 | 83.56 | 85.09 | 83.38 | 84.91 | 5,000,490 | +0.41(+0.49%) |
Mar 04, 2004 | 83.34 | 84.75 | 83.18 | 84.50 | 4,664,513 | +1.56(+1.89%) |
Mar 03, 2004 | 82.85 | 83.13 | 82.18 | 82.93 | 3,895,335 | +0.09(+0.10%) |
Mar 02, 2004 | 83.23 | 84.00 | 82.85 | 82.85 | 3,844,348 | -0.74(-0.88%) |
Mar 01, 2004 | 83.55 | 84.09 | 83.09 | 83.59 | 3,659,791 | +1.15(+1.40%) |
Feb 27, 2004 | 83.15 | 83.94 | 82.23 | 82.43 | 4,620,975 | -0.33(-0.40%) |
Feb 26, 2004 | 82.40 | 82.92 | 81.36 | 82.76 | 2,774,126 | +0.37(+0.44%) |
Feb 25, 2004 | 81.42 | 82.53 | 81.32 | 82.39 | 3,609,574 | +1.17(+1.44%) |
Feb 24, 2004 | 82.26 | 82.69 | 80.98 | 81.23 | 4,556,759 | -1.83(-2.20%) |
Feb 23, 2004 | 82.98 | 83.66 | 82.47 | 83.06 | 3,499,251 | +0.12(+0.14%) |
Feb 20, 2004 | 82.81 | 83.31 | 82.07 | 82.94 | 3,597,373 | +0.58(+0.71%) |
Feb 19, 2004 | 83.39 | 83.69 | 82.19 | 82.36 | 2,715,818 | -0.88(-1.06%) |
Feb 18, 2004 | 83.44 | 84.09 | 82.75 | 83.23 | 3,099,829 | -0.02(-0.02%) |
Feb 17, 2004 | 83.04 | 83.95 | 82.98 | 83.25 | 3,391,240 | +0.83(+1.01%) |
Feb 13, 2004 | 83.59 | 84.01 | 81.78 | 82.42 | 5,278,802 | -1.21(-1.44%) |
Feb 12, 2004 | 83.57 | 83.94 | 82.92 | 83.62 | 5,213,045 | +0.24(+0.29%) |
Feb 11, 2004 | 80.67 | 83.52 | 80.57 | 83.38 | 9,346,878 | +3.82(+4.81%) |
Feb 10, 2004 | 79.15 | 79.76 | 78.98 | 79.56 | 3,286,312 | +0.24(+0.30%) |
Feb 09, 2004 | 78.91 | 79.79 | 78.54 | 79.32 | 3,234,682 | +0.41(+0.52%) |
Feb 06, 2004 | 77.31 | 79.08 | 77.19 | 78.91 | 4,104,679 | +1.95(+2.53%) |
Feb 05, 2004 | 77.68 | 77.99 | 76.64 | 76.96 | 3,600,070 | -0.71(-0.91%) |
Feb 04, 2004 | 78.76 | 78.80 | 77.63 | 77.67 | 4,147,703 | -1.09(-1.38%) |
Feb 03, 2004 | 77.68 | 78.92 | 77.24 | 78.76 | 4,704,969 | +1.04(+1.34%) |