Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 36.47 | 36.65 | 35.60 | 35.64 | 5,694,800 | -0.61(-1.68%) |
Apr 29, 2004 | 36.71 | 37.00 | 35.55 | 36.25 | 6,257,800 | -0.33(-0.90%) |
Apr 28, 2004 | 36.80 | 37.30 | 36.32 | 36.58 | 6,009,500 | -0.05(-0.14%) |
Apr 27, 2004 | 37.70 | 37.74 | 36.48 | 36.63 | 5,434,100 | -0.86(-2.29%) |
Apr 26, 2004 | 38.90 | 38.94 | 37.19 | 37.49 | 5,644,300 | -1.25(-3.23%) |
Apr 23, 2004 | 37.87 | 38.94 | 37.86 | 38.74 | 3,586,200 | +0.81(+2.14%) |
Apr 22, 2004 | 37.56 | 38.51 | 37.35 | 37.93 | 4,851,400 | -0.05(-0.13%) |
Apr 21, 2004 | 38.25 | 38.40 | 37.15 | 37.98 | 6,017,800 | +0.36(+0.96%) |
Apr 20, 2004 | 39.08 | 39.24 | 37.62 | 37.62 | 4,827,900 | -1.41(-3.61%) |
Apr 19, 2004 | 38.38 | 39.06 | 38.19 | 39.03 | 4,364,900 | +0.79(+2.07%) |
Apr 16, 2004 | 38.70 | 39.20 | 37.66 | 38.24 | 9,150,300 | -0.46(-1.19%) |
Apr 15, 2004 | 39.63 | 39.63 | 38.25 | 38.70 | 8,397,700 | -0.65(-1.65%) |
Apr 14, 2004 | 39.65 | 40.33 | 39.05 | 39.35 | 10,330,100 | +0.11(+0.28%) |
Apr 13, 2004 | 39.62 | 39.68 | 38.76 | 39.24 | 4,814,400 | -0.22(-0.56%) |
Apr 12, 2004 | 39.56 | 39.60 | 38.86 | 39.46 | 4,358,200 | +0.20(+0.51%) |
Apr 08, 2004 | 39.12 | 39.75 | 38.93 | 39.26 | 4,977,600 | +0.72(+1.87%) |
Apr 07, 2004 | 37.95 | 38.95 | 37.49 | 38.54 | 5,180,100 | +0.45(+1.18%) |
Apr 06, 2004 | 38.35 | 38.55 | 37.71 | 38.09 | 4,951,300 | -0.66(-1.70%) |
Apr 05, 2004 | 38.49 | 38.88 | 37.85 | 38.75 | 3,044,500 | +0.19(+0.49%) |
Apr 02, 2004 | 38.80 | 38.87 | 37.81 | 38.56 | 5,942,900 | +1.42(+3.82%) |
Apr 01, 2004 | 37.27 | 38.00 | 37.06 | 37.14 | 5,208,500 | +0.05(+0.13%) |
Mar 31, 2004 | 36.76 | 37.45 | 36.34 | 37.09 | 5,378,800 | +0.48(+1.31%) |
Mar 30, 2004 | 37.14 | 37.17 | 35.89 | 36.61 | 6,223,900 | -0.59(-1.59%) |
Mar 29, 2004 | 37.21 | 37.93 | 36.94 | 37.20 | 3,285,500 | +0.27(+0.73%) |
Mar 26, 2004 | 37.28 | 37.78 | 36.91 | 36.93 | 3,771,400 | -0.59(-1.58%) |
Mar 25, 2004 | 37.05 | 37.77 | 36.95 | 37.52 | 4,718,200 | +0.81(+2.21%) |
Mar 24, 2004 | 35.58 | 37.20 | 35.58 | 36.71 | 4,820,700 | +0.75(+2.09%) |
Mar 23, 2004 | 36.48 | 36.65 | 35.21 | 35.96 | 5,120,200 | -0.18(-0.50%) |
Mar 22, 2004 | 35.84 | 36.55 | 35.68 | 36.14 | 6,293,000 | +0.26(+0.72%) |
Mar 19, 2004 | 36.86 | 37.15 | 35.88 | 35.88 | 5,550,800 | -1.18(-3.18%) |
Mar 18, 2004 | 37.48 | 37.70 | 36.94 | 37.06 | 4,240,500 | -0.43(-1.15%) |
Mar 17, 2004 | 38.15 | 38.15 | 37.46 | 37.49 | 7,484,600 | +0.51(+1.38%) |
Mar 16, 2004 | 37.43 | 37.65 | 36.57 | 36.98 | 7,305,500 | +0.10(+0.27%) |
Mar 15, 2004 | 38.00 | 38.14 | 36.88 | 36.88 | 5,723,100 | -1.42(-3.71%) |
Mar 12, 2004 | 38.21 | 38.48 | 37.56 | 38.30 | 5,057,900 | +0.41(+1.08%) |
Mar 11, 2004 | 37.42 | 38.85 | 37.40 | 37.89 | 6,788,900 | +0.17(+0.45%) |
Mar 10, 2004 | 38.07 | 38.38 | 37.51 | 37.72 | 5,736,900 | -0.23(-0.61%) |
Mar 09, 2004 | 37.49 | 38.16 | 36.92 | 37.95 | 8,518,900 | +0.74(+1.99%) |
Mar 08, 2004 | 39.11 | 39.44 | 37.09 | 37.21 | 8,512,700 | -1.89(-4.83%) |
Mar 05, 2004 | 39.54 | 39.98 | 38.90 | 39.10 | 4,774,000 | -0.62(-1.56%) |
Mar 04, 2004 | 39.27 | 39.93 | 39.15 | 39.72 | 4,062,900 | +0.37(+0.94%) |
Mar 03, 2004 | 39.50 | 39.77 | 39.09 | 39.35 | 4,193,100 | -0.26(-0.66%) |
Mar 02, 2004 | 40.72 | 41.06 | 39.59 | 39.61 | 4,961,900 | -1.26(-3.08%) |
Mar 01, 2004 | 40.10 | 40.95 | 39.75 | 40.87 | 3,314,300 | +0.84(+2.10%) |
Feb 27, 2004 | 40.91 | 41.00 | 39.50 | 40.03 | 5,378,300 | -0.92(-2.25%) |
Feb 26, 2004 | 41.15 | 41.23 | 40.50 | 40.95 | 4,040,900 | -0.39(-0.94%) |
Feb 25, 2004 | 41.24 | 41.45 | 40.94 | 41.34 | 2,785,700 | +0.29(+0.71%) |
Feb 24, 2004 | 40.57 | 41.59 | 40.49 | 41.05 | 3,972,100 | +0.45(+1.11%) |
Feb 23, 2004 | 41.50 | 41.60 | 39.86 | 40.60 | 5,401,300 | -0.83(-2.00%) |
Feb 20, 2004 | 41.55 | 41.97 | 40.95 | 41.43 | 6,466,400 | -0.43(-1.03%) |
Feb 19, 2004 | 43.42 | 43.48 | 41.76 | 41.86 | 6,237,500 | -0.66(-1.55%) |
Feb 18, 2004 | 42.46 | 43.09 | 42.28 | 42.52 | 3,950,600 | -0.33(-0.77%) |
Feb 17, 2004 | 42.60 | 43.00 | 42.30 | 42.85 | 3,175,600 | +0.60(+1.42%) |
Feb 13, 2004 | 42.45 | 43.01 | 41.46 | 42.25 | 4,703,700 | -0.13(-0.31%) |
Feb 12, 2004 | 42.71 | 43.23 | 42.31 | 42.38 | 4,079,300 | -0.35(-0.82%) |
Feb 11, 2004 | 41.85 | 42.89 | 41.76 | 42.73 | 5,159,800 | +0.76(+1.81%) |
Feb 10, 2004 | 41.69 | 42.28 | 41.29 | 41.97 | 8,818,700 | +0.90(+2.19%) |
Feb 09, 2004 | 41.30 | 41.50 | 40.87 | 41.07 | 4,695,000 | -0.33(-0.80%) |
Feb 06, 2004 | 40.32 | 41.45 | 40.15 | 41.40 | 6,017,300 | +1.76(+4.44%) |
Feb 05, 2004 | 39.43 | 40.25 | 39.20 | 39.64 | 4,508,200 | +0.64(+1.64%) |
Feb 04, 2004 | 39.51 | 39.86 | 38.87 | 39.00 | 5,511,000 | -0.95(-2.38%) |
Feb 03, 2004 | 39.19 | 40.15 | 39.10 | 39.95 | 4,126,300 | +0.64(+1.63%) |