Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 42.57 | 42.65 | 42.17 | 42.19 | 728,299 | -0.30(-0.72%) |
Apr 29, 2004 | 42.82 | 43.05 | 42.23 | 42.50 | 2,134,798 | -0.34(-0.80%) |
Apr 28, 2004 | 43.24 | 43.24 | 42.66 | 42.84 | 505,682 | -0.57(-1.30%) |
Apr 27, 2004 | 43.33 | 43.61 | 43.21 | 43.40 | 681,926 | +0.13(+0.30%) |
Apr 26, 2004 | 43.37 | 43.52 | 43.10 | 43.27 | 1,862,773 | -0.04(-0.08%) |
Apr 23, 2004 | 43.37 | 43.37 | 43.02 | 43.31 | 425,220 | -0.17(-0.38%) |
Apr 22, 2004 | 42.60 | 43.52 | 42.60 | 43.47 | 386,024 | +0.76(+1.78%) |
Apr 21, 2004 | 42.54 | 42.80 | 42.44 | 42.71 | 493,675 | +0.17(+0.39%) |
Apr 20, 2004 | 43.27 | 43.47 | 42.55 | 42.55 | 588,629 | -0.54(-1.26%) |
Apr 19, 2004 | 43.16 | 43.21 | 42.95 | 43.09 | 483,738 | -0.16(-0.37%) |
Apr 16, 2004 | 43.06 | 43.29 | 42.89 | 43.25 | 1,438,932 | +0.32(+0.74%) |
Apr 15, 2004 | 42.94 | 43.21 | 42.57 | 42.93 | 569,445 | -0.01(-0.02%) |
Apr 14, 2004 | 42.92 | 43.16 | 42.63 | 42.94 | 492,571 | -0.11(-0.25%) |
Apr 13, 2004 | 43.89 | 43.90 | 43.01 | 43.05 | 251,047 | -0.73(-1.67%) |
Apr 12, 2004 | 43.71 | 43.93 | 43.68 | 43.78 | 517,828 | +0.13(+0.30%) |
Apr 08, 2004 | 44.02 | 44.02 | 43.42 | 43.65 | 161,338 | -0.10(-0.23%) |
Apr 07, 2004 | 43.92 | 43.92 | 43.55 | 43.75 | 1,288,635 | -0.12(-0.26%) |
Apr 06, 2004 | 43.84 | 43.96 | 43.73 | 43.87 | 284,446 | -0.11(-0.25%) |
Apr 05, 2004 | 43.79 | 43.97 | 43.65 | 43.97 | 297,833 | +0.22(+0.51%) |
Apr 02, 2004 | 43.84 | 43.98 | 43.52 | 43.75 | 679,580 | +0.14(+0.33%) |
Apr 01, 2004 | 43.46 | 43.72 | 43.42 | 43.60 | 1,531,539 | +0.20(+0.45%) |
Mar 31, 2004 | 43.29 | 43.50 | 43.11 | 43.41 | 345,862 | +0.12(+0.28%) |
Mar 30, 2004 | 43.04 | 43.30 | 42.93 | 43.29 | 411,281 | +0.19(+0.44%) |
Mar 29, 2004 | 42.78 | 43.10 | 42.69 | 43.10 | 644,386 | +0.55(+1.29%) |
Mar 26, 2004 | 42.39 | 42.73 | 42.39 | 42.55 | 533,699 | -0.18(-0.42%) |
Mar 25, 2004 | 42.42 | 42.77 | 42.25 | 42.73 | 439,988 | +0.59(+1.41%) |
Mar 24, 2004 | 42.32 | 42.46 | 42.02 | 42.13 | 1,490,411 | -0.15(-0.36%) |
Mar 23, 2004 | 42.57 | 42.67 | 42.29 | 42.29 | 362,562 | -0.14(-0.32%) |
Mar 22, 2004 | 42.86 | 42.86 | 42.21 | 42.42 | 903,852 | -0.67(-1.56%) |
Mar 19, 2004 | 43.47 | 43.52 | 43.01 | 43.10 | 325,988 | -0.43(-1.00%) |
Mar 18, 2004 | 43.37 | 43.57 | 43.12 | 43.53 | 618,026 | +0.05(+0.12%) |
Mar 17, 2004 | 43.12 | 43.54 | 43.12 | 43.48 | 448,407 | +0.55(+1.28%) |
Mar 16, 2004 | 42.95 | 43.04 | 42.58 | 42.93 | 343,654 | +0.23(+0.54%) |
Mar 15, 2004 | 43.18 | 43.18 | 42.60 | 42.70 | 3,192,260 | -0.62(-1.42%) |
Mar 12, 2004 | 42.84 | 43.31 | 42.82 | 43.31 | 593,183 | +0.59(+1.39%) |
Mar 11, 2004 | 43.18 | 43.45 | 42.64 | 42.72 | 530,387 | -0.67(-1.55%) |
Mar 10, 2004 | 44.10 | 44.10 | 43.31 | 43.39 | 1,129,505 | -0.59(-1.33%) |
Mar 09, 2004 | 44.27 | 44.30 | 43.92 | 43.98 | 535,493 | -0.26(-0.59%) |
Mar 08, 2004 | 44.54 | 44.71 | 44.24 | 44.24 | 373,741 | -0.38(-0.86%) |
Mar 05, 2004 | 44.23 | 44.75 | 44.10 | 44.63 | 523,762 | +0.22(+0.49%) |
Mar 04, 2004 | 44.29 | 44.41 | 44.18 | 44.41 | 651,149 | +0.17(+0.38%) |
Mar 03, 2004 | 44.16 | 44.31 | 43.92 | 44.24 | 324,608 | +0.03(+0.07%) |
Mar 02, 2004 | 44.32 | 44.37 | 44.05 | 44.21 | 505,958 | -0.17(-0.38%) |
Mar 01, 2004 | 44.13 | 44.43 | 44.09 | 44.38 | 706,493 | +0.44(+1.01%) |
Feb 27, 2004 | 43.91 | 44.08 | 43.72 | 43.94 | 273,267 | +0.20(+0.46%) |
Feb 26, 2004 | 43.67 | 43.87 | 43.52 | 43.73 | 458,482 | +0.14(+0.32%) |
Feb 25, 2004 | 43.43 | 43.76 | 43.39 | 43.60 | 313,153 | +0.20(+0.45%) |
Feb 24, 2004 | 43.49 | 43.64 | 43.22 | 43.40 | 349,175 | -0.19(-0.43%) |
Feb 23, 2004 | 43.76 | 43.76 | 43.43 | 43.59 | 480,840 | -0.01(-0.03%) |
Feb 20, 2004 | 43.86 | 43.90 | 43.39 | 43.60 | 460,966 | -0.25(-0.58%) |
Feb 19, 2004 | 44.14 | 44.17 | 43.75 | 43.86 | 450,753 | -0.09(-0.21%) |
Feb 18, 2004 | 44.11 | 44.13 | 43.81 | 43.95 | 364,632 | -0.16(-0.36%) |
Feb 17, 2004 | 44.06 | 44.17 | 43.94 | 44.11 | 315,913 | +0.39(+0.90%) |
Feb 13, 2004 | 43.94 | 44.11 | 43.61 | 43.72 | 415,835 | -0.20(-0.45%) |
Feb 12, 2004 | 44.02 | 44.06 | 43.82 | 43.92 | 557,852 | -0.16(-0.36%) |
Feb 11, 2004 | 43.54 | 44.11 | 43.44 | 44.08 | 807,243 | +0.51(+1.16%) |
Feb 10, 2004 | 43.31 | 43.60 | 43.25 | 43.57 | 663,708 | +0.29(+0.67%) |
Feb 09, 2004 | 43.17 | 43.47 | 43.13 | 43.28 | 979,484 | -0.03(-0.07%) |
Feb 06, 2004 | 42.90 | 43.31 | 42.77 | 43.31 | 242,352 | +0.50(+1.17%) |
Feb 05, 2004 | 42.79 | 42.87 | 42.58 | 42.81 | 444,818 | +0.05(+0.12%) |
Feb 04, 2004 | 42.79 | 42.95 | 42.57 | 42.76 | 295,073 | -0.31(-0.72%) |
Feb 03, 2004 | 43.11 | 43.16 | 42.91 | 43.07 | 868,659 | -0.12(-0.29%) |