Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 41.41 | 41.44 | 41.40 | 41.44 | 2,077 | +0.13(+0.32%) |
Apr 29, 2004 | 41.64 | 41.69 | 41.29 | 41.31 | 3,055 | -0.31(-0.75%) |
Apr 28, 2004 | 42.09 | 42.09 | 41.56 | 41.62 | 8,556 | -0.43(-1.03%) |
Apr 27, 2004 | 42.21 | 42.39 | 42.05 | 42.05 | 7,822 | -0.02(-0.04%) |
Apr 26, 2004 | 42.20 | 42.38 | 41.97 | 42.07 | 10,389 | +0.05(+0.12%) |
Apr 23, 2004 | 42.14 | 42.14 | 41.89 | 42.02 | 2,566 | -0.18(-0.43%) |
Apr 22, 2004 | 41.81 | 42.20 | 41.75 | 42.20 | 6,233 | +0.26(+0.62%) |
Apr 21, 2004 | 41.83 | 41.94 | 41.65 | 41.94 | 3,055 | +0.53(+1.28%) |
Apr 20, 2004 | 41.95 | 41.95 | 41.40 | 41.40 | 10,389 | -0.48(-1.15%) |
Apr 19, 2004 | 41.93 | 41.93 | 41.80 | 41.89 | 3,055 | +0.04(+0.10%) |
Apr 16, 2004 | 41.66 | 41.98 | 41.63 | 41.85 | 6,967 | +0.20(+0.49%) |
Apr 15, 2004 | 41.08 | 41.69 | 41.08 | 41.64 | 9,411 | +0.70(+1.72%) |
Apr 14, 2004 | 40.55 | 41.08 | 40.55 | 40.94 | 8,311 | +0.19(+0.46%) |
Apr 13, 2004 | 41.24 | 41.32 | 40.70 | 40.75 | 8,434 | -0.34(-0.84%) |
Apr 12, 2004 | 40.99 | 41.09 | 40.78 | 41.09 | 4,644 | +0.31(+0.76%) |
Apr 08, 2004 | 41.36 | 41.37 | 40.78 | 40.78 | 5,989 | -0.32(-0.78%) |
Apr 07, 2004 | 41.19 | 41.22 | 41.05 | 41.10 | 1,833 | -0.11(-0.28%) |
Apr 06, 2004 | 41.27 | 41.27 | 41.05 | 41.22 | 6,233 | -0.17(-0.42%) |
Apr 05, 2004 | 41.02 | 41.39 | 41.02 | 41.39 | 9,656 | +0.60(+1.46%) |
Apr 02, 2004 | 40.95 | 40.95 | 40.79 | 40.79 | 5,378 | +0.48(+1.20%) |
Apr 01, 2004 | 40.41 | 40.41 | 40.31 | 40.31 | 2,933 | +0.25(+0.63%) |
Mar 31, 2004 | 39.91 | 40.05 | 39.87 | 40.05 | 8,800 | +0.22(+0.55%) |
Mar 30, 2004 | 39.92 | 39.95 | 39.68 | 39.83 | 6,722 | -0.04(-0.10%) |
Mar 29, 2004 | 39.50 | 39.90 | 39.50 | 39.87 | 5,622 | +0.56(+1.44%) |
Mar 26, 2004 | 39.24 | 39.39 | 39.24 | 39.31 | 6,600 | -0.02(-0.06%) |
Mar 25, 2004 | 38.98 | 39.35 | 38.95 | 39.33 | 5,744 | +0.50(+1.28%) |
Mar 24, 2004 | 39.16 | 39.16 | 38.84 | 38.84 | 4,644 | -0.24(-0.61%) |
Mar 23, 2004 | 39.22 | 39.22 | 39.02 | 39.07 | 4,400 | +0.02(+0.04%) |
Mar 22, 2004 | 39.35 | 39.35 | 38.96 | 39.06 | 8,556 | -0.56(-1.42%) |
Mar 19, 2004 | 39.96 | 39.96 | 39.48 | 39.62 | 8,189 | -0.53(-1.32%) |
Mar 18, 2004 | 40.05 | 40.20 | 39.78 | 40.15 | 3,055 | -0.03(-0.08%) |
Mar 17, 2004 | 40.20 | 40.21 | 40.05 | 40.19 | 5,744 | +0.29(+0.74%) |
Mar 16, 2004 | 40.21 | 40.21 | 39.88 | 39.89 | 6,233 | +0.01(+0.02%) |
Mar 15, 2004 | 40.36 | 40.36 | 39.87 | 39.88 | 17,234 | -0.52(-1.28%) |
Mar 12, 2004 | 40.23 | 40.40 | 40.14 | 40.40 | 5,622 | +0.29(+0.71%) |
Mar 11, 2004 | 40.50 | 40.67 | 40.11 | 40.11 | 11,856 | -0.70(-1.70%) |
Mar 10, 2004 | 41.48 | 41.48 | 40.80 | 40.81 | 16,379 | -0.67(-1.62%) |
Mar 09, 2004 | 41.93 | 41.93 | 41.38 | 41.48 | 8,067 | -0.52(-1.23%) |
Mar 08, 2004 | 42.11 | 42.23 | 41.99 | 41.99 | 16,257 | -0.02(-0.04%) |
Mar 05, 2004 | 41.69 | 42.08 | 41.69 | 42.01 | 10,634 | +0.20(+0.47%) |
Mar 04, 2004 | 41.63 | 41.81 | 41.57 | 41.81 | 6,722 | +0.20(+0.49%) |
Mar 03, 2004 | 41.25 | 41.62 | 41.14 | 41.61 | 4,889 | +0.12(+0.30%) |
Mar 02, 2004 | 41.53 | 41.63 | 41.31 | 41.49 | 6,845 | -0.09(-0.22%) |
Mar 01, 2004 | 41.45 | 41.60 | 41.26 | 41.58 | 9,656 | +0.11(+0.28%) |
Feb 27, 2004 | 41.44 | 41.55 | 41.41 | 41.46 | 6,845 | +0.02(+0.06%) |
Feb 26, 2004 | 41.35 | 41.49 | 41.19 | 41.44 | 5,256 | +0.03(+0.08%) |
Feb 25, 2004 | 41.23 | 41.42 | 41.23 | 41.40 | 6,600 | +0.11(+0.28%) |
Feb 24, 2004 | 41.11 | 41.40 | 41.00 | 41.29 | 4,155 | +0.13(+0.32%) |
Feb 23, 2004 | 41.40 | 41.40 | 41.01 | 41.16 | 6,356 | -0.21(-0.51%) |
Feb 20, 2004 | 41.60 | 41.60 | 41.22 | 41.37 | 5,011 | -0.18(-0.43%) |
Feb 19, 2004 | 41.95 | 41.99 | 41.52 | 41.55 | 6,233 | -0.21(-0.51%) |
Feb 18, 2004 | 42.03 | 42.04 | 41.68 | 41.76 | 15,523 | -0.18(-0.43%) |
Feb 17, 2004 | 42.00 | 42.01 | 41.89 | 41.94 | 13,567 | +0.18(+0.43%) |
Feb 13, 2004 | 41.94 | 41.94 | 41.66 | 41.76 | 4,155 | -0.08(-0.20%) |
Feb 12, 2004 | 42.07 | 42.13 | 41.85 | 41.85 | 19,557 | -0.23(-0.54%) |
Feb 11, 2004 | 41.71 | 42.10 | 41.56 | 42.08 | 13,445 | +0.41(+0.98%) |
Feb 10, 2004 | 41.40 | 41.73 | 41.40 | 41.67 | 10,145 | +0.16(+0.37%) |
Feb 09, 2004 | 41.64 | 41.66 | 41.48 | 41.51 | 54,393 | -0.20(-0.47%) |
Feb 06, 2004 | 41.45 | 41.73 | 41.31 | 41.71 | 8,311 | +0.26(+0.63%) |
Feb 05, 2004 | 41.67 | 41.67 | 41.27 | 41.45 | 19,924 | -0.22(-0.53%) |
Feb 04, 2004 | 41.54 | 41.82 | 41.53 | 41.67 | 10,512 | +0.03(+0.08%) |
Feb 03, 2004 | 41.36 | 41.63 | 41.31 | 41.63 | 8,923 | +0.26(+0.63%) |