Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 51.59 | 51.70 | 51.01 | 51.10 | 8,660,171 | -0.53(-1.02%) |
Apr 29, 2004 | 52.17 | 52.32 | 51.12 | 51.63 | 13,393,892 | -0.77(-1.47%) |
Apr 28, 2004 | 52.34 | 52.73 | 52.29 | 52.40 | 8,119,288 | -0.41(-0.77%) |
Apr 27, 2004 | 52.54 | 53.32 | 52.49 | 52.81 | 8,226,256 | +0.39(+0.75%) |
Apr 26, 2004 | 52.60 | 53.07 | 52.37 | 52.41 | 7,821,845 | -0.49(-0.93%) |
Apr 23, 2004 | 52.74 | 53.10 | 52.37 | 52.91 | 8,735,567 | +0.31(+0.60%) |
Apr 22, 2004 | 52.45 | 53.04 | 51.99 | 52.59 | 13,781,741 | -0.30(-0.57%) |
Apr 21, 2004 | 52.83 | 52.99 | 52.56 | 52.90 | 7,976,777 | +0.35(+0.67%) |
Apr 20, 2004 | 53.32 | 53.60 | 52.54 | 52.54 | 7,350,146 | -0.75(-1.40%) |
Apr 19, 2004 | 53.27 | 53.50 | 53.15 | 53.29 | 7,176,236 | -0.20(-0.37%) |
Apr 16, 2004 | 53.50 | 53.53 | 52.77 | 53.49 | 19,181,946 | -0.68(-1.25%) |
Apr 15, 2004 | 54.37 | 54.54 | 53.94 | 54.16 | 11,808,336 | -0.14(-0.27%) |
Apr 14, 2004 | 53.38 | 54.40 | 53.38 | 54.31 | 9,172,242 | +0.38(+0.71%) |
Apr 13, 2004 | 54.36 | 54.51 | 53.61 | 53.93 | 8,649,992 | -0.41(-0.75%) |
Apr 12, 2004 | 54.19 | 54.69 | 54.14 | 54.33 | 5,370,186 | +0.36(+0.67%) |
Apr 08, 2004 | 54.48 | 54.71 | 53.64 | 53.97 | 6,673,482 | +0.02(+0.04%) |
Apr 07, 2004 | 54.12 | 54.24 | 53.62 | 53.95 | 7,828,229 | -0.36(-0.66%) |
Apr 06, 2004 | 54.25 | 54.36 | 53.92 | 54.31 | 6,659,852 | -0.28(-0.51%) |
Apr 05, 2004 | 54.45 | 54.70 | 54.20 | 54.59 | 6,790,802 | -0.01(-0.02%) |
Apr 02, 2004 | 54.22 | 54.80 | 54.09 | 54.60 | 10,169,813 | +1.06(+1.98%) |
Apr 01, 2004 | 53.13 | 53.72 | 53.10 | 53.54 | 7,327,200 | +0.31(+0.58%) |
Mar 31, 2004 | 53.36 | 53.46 | 53.04 | 53.23 | 7,959,697 | -0.28(-0.52%) |
Mar 30, 2004 | 53.71 | 53.71 | 52.95 | 53.51 | 9,343,737 | -0.21(-0.39%) |
Mar 29, 2004 | 53.90 | 54.26 | 53.43 | 53.72 | 8,413,107 | -0.05(-0.10%) |
Mar 26, 2004 | 53.55 | 54.05 | 53.42 | 53.77 | 7,587,376 | +0.22(+0.41%) |
Mar 25, 2004 | 53.41 | 53.69 | 53.01 | 53.55 | 9,637,212 | +0.36(+0.68%) |
Mar 24, 2004 | 53.07 | 53.61 | 52.77 | 53.19 | 10,714,837 | +0.26(+0.49%) |
Mar 23, 2004 | 53.09 | 53.42 | 52.56 | 52.93 | 8,739,190 | +0.17(+0.33%) |
Mar 22, 2004 | 52.90 | 53.02 | 52.33 | 52.76 | 10,737,439 | -0.35(-0.65%) |
Mar 19, 2004 | 53.82 | 53.89 | 53.04 | 53.10 | 12,178,414 | -0.71(-1.32%) |
Mar 18, 2004 | 53.93 | 54.01 | 53.27 | 53.82 | 7,945,377 | -0.31(-0.58%) |
Mar 17, 2004 | 53.65 | 54.36 | 53.58 | 54.13 | 8,045,099 | +0.54(+1.02%) |
Mar 16, 2004 | 53.56 | 53.73 | 52.99 | 53.58 | 7,984,024 | +0.37(+0.69%) |
Mar 15, 2004 | 53.67 | 53.72 | 52.67 | 53.22 | 11,254,168 | -0.86(-1.59%) |
Mar 12, 2004 | 53.32 | 54.12 | 53.14 | 54.08 | 10,853,207 | +1.21(+2.29%) |
Mar 11, 2004 | 53.32 | 53.89 | 52.83 | 52.87 | 14,769,996 | -1.07(-1.99%) |
Mar 10, 2004 | 54.70 | 54.91 | 53.72 | 53.94 | 11,277,115 | -0.85(-1.56%) |
Mar 09, 2004 | 54.66 | 55.23 | 54.35 | 54.79 | 11,025,737 | -0.03(-0.06%) |
Mar 08, 2004 | 55.93 | 56.15 | 54.83 | 54.83 | 8,771,798 | -1.08(-1.93%) |
Mar 05, 2004 | 55.61 | 56.21 | 55.39 | 55.90 | 6,851,015 | +0.03(+0.06%) |
Mar 04, 2004 | 55.98 | 56.18 | 55.72 | 55.87 | 6,121,211 | -0.26(-0.46%) |
Mar 03, 2004 | 55.97 | 56.16 | 55.41 | 56.13 | 8,292,681 | +0.01(+0.02%) |
Mar 02, 2004 | 56.57 | 56.57 | 56.00 | 56.12 | 8,585,465 | -0.13(-0.23%) |
Mar 01, 2004 | 55.93 | 56.37 | 55.73 | 56.25 | 7,684,511 | +0.31(+0.56%) |
Feb 27, 2004 | 56.11 | 56.44 | 55.70 | 55.93 | 8,134,815 | -0.17(-0.30%) |
Feb 26, 2004 | 55.80 | 56.37 | 55.79 | 56.10 | 6,842,044 | +0.14(+0.26%) |
Feb 25, 2004 | 55.93 | 56.27 | 55.78 | 55.96 | 5,801,340 | -0.14(-0.26%) |
Feb 24, 2004 | 55.18 | 56.49 | 55.18 | 56.10 | 12,091,459 | +0.48(+0.86%) |
Feb 23, 2004 | 56.45 | 56.52 | 55.33 | 55.62 | 11,437,223 | -0.78(-1.39%) |
Feb 20, 2004 | 57.15 | 57.15 | 56.33 | 56.40 | 9,817,334 | -0.28(-0.50%) |
Feb 19, 2004 | 57.05 | 57.51 | 56.52 | 56.69 | 9,398,084 | -0.36(-0.63%) |
Feb 18, 2004 | 57.56 | 57.83 | 56.89 | 57.05 | 8,333,743 | -0.55(-0.96%) |
Feb 17, 2004 | 57.95 | 57.96 | 57.57 | 57.60 | 6,781,141 | -0.20(-0.34%) |
Feb 13, 2004 | 57.44 | 58.01 | 57.43 | 57.79 | 6,146,228 | +0.24(+0.41%) |
Feb 12, 2004 | 58.00 | 58.13 | 57.55 | 57.55 | 6,230,941 | -0.38(-0.66%) |
Feb 11, 2004 | 57.50 | 58.14 | 57.27 | 57.94 | 9,499,015 | +0.20(+0.35%) |
Feb 10, 2004 | 57.06 | 57.94 | 57.04 | 57.73 | 7,000,427 | +0.38(+0.67%) |
Feb 09, 2004 | 57.56 | 57.64 | 57.15 | 57.35 | 6,456,783 | +0.01(+0.01%) |
Feb 06, 2004 | 57.29 | 57.52 | 56.95 | 57.35 | 9,518,338 | +0.05(+0.08%) |
Feb 05, 2004 | 57.96 | 58.01 | 56.95 | 57.30 | 10,308,701 | -0.77(-1.33%) |
Feb 04, 2004 | 57.60 | 58.21 | 57.55 | 58.07 | 14,471,000 | +0.11(+0.19%) |
Feb 03, 2004 | 57.38 | 57.96 | 57.35 | 57.96 | 9,669,130 | +0.35(+0.61%) |