Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 44.71 | 44.94 | 44.41 | 44.49 | 3,313,049 | -0.13(-0.28%) |
Apr 29, 2004 | 45.01 | 45.27 | 44.52 | 44.62 | 3,471,834 | -0.32(-0.72%) |
Apr 28, 2004 | 45.39 | 45.39 | 44.94 | 44.94 | 3,682,497 | -0.44(-0.98%) |
Apr 27, 2004 | 45.50 | 45.63 | 45.29 | 45.38 | 3,460,954 | +0.01(+0.03%) |
Apr 26, 2004 | 45.61 | 45.66 | 45.17 | 45.37 | 3,544,998 | -0.16(-0.36%) |
Apr 23, 2004 | 45.73 | 45.79 | 45.27 | 45.53 | 3,010,142 | -0.09(-0.19%) |
Apr 22, 2004 | 45.22 | 45.66 | 44.82 | 45.62 | 4,803,298 | +0.47(+1.04%) |
Apr 21, 2004 | 44.66 | 45.25 | 44.43 | 45.15 | 3,518,508 | +0.49(+1.11%) |
Apr 20, 2004 | 45.15 | 45.19 | 44.62 | 44.66 | 2,640,694 | -0.42(-0.93%) |
Apr 19, 2004 | 45.27 | 45.36 | 45.00 | 45.08 | 2,834,012 | -0.34(-0.75%) |
Apr 16, 2004 | 45.41 | 45.48 | 45.16 | 45.42 | 2,660,089 | +0.18(+0.41%) |
Apr 15, 2004 | 44.99 | 45.28 | 44.90 | 45.24 | 4,399,160 | +0.31(+0.69%) |
Apr 14, 2004 | 44.48 | 45.03 | 44.42 | 44.93 | 4,034,127 | +0.44(+1.00%) |
Apr 13, 2004 | 44.79 | 44.82 | 44.41 | 44.48 | 2,926,571 | -0.18(-0.41%) |
Apr 12, 2004 | 44.71 | 44.86 | 44.60 | 44.67 | 2,057,114 | -0.03(-0.06%) |
Apr 08, 2004 | 44.85 | 44.87 | 44.39 | 44.69 | 3,102,859 | +0.10(+0.21%) |
Apr 07, 2004 | 44.84 | 44.90 | 44.46 | 44.60 | 2,996,897 | -0.23(-0.52%) |
Apr 06, 2004 | 44.60 | 44.86 | 44.55 | 44.83 | 3,475,776 | +0.25(+0.55%) |
Apr 05, 2004 | 44.69 | 44.69 | 44.39 | 44.58 | 2,556,492 | -0.11(-0.24%) |
Apr 02, 2004 | 44.96 | 44.96 | 44.42 | 44.69 | 3,337,489 | +0.27(+0.61%) |
Apr 01, 2004 | 44.29 | 44.49 | 44.20 | 44.42 | 3,214,655 | +0.13(+0.29%) |
Mar 31, 2004 | 44.20 | 44.34 | 43.92 | 44.29 | 3,584,892 | +0.00(+0.00%) |
Mar 30, 2004 | 44.26 | 44.36 | 43.99 | 44.29 | 2,846,784 | +0.03(+0.07%) |
Mar 29, 2004 | 43.95 | 44.36 | 43.89 | 44.26 | 3,618,163 | +0.46(+1.04%) |
Mar 26, 2004 | 43.98 | 44.18 | 43.76 | 43.80 | 3,118,785 | -0.29(-0.66%) |
Mar 25, 2004 | 43.82 | 44.15 | 43.56 | 44.10 | 3,811,007 | +0.74(+1.71%) |
Mar 24, 2004 | 43.35 | 43.54 | 43.09 | 43.35 | 2,645,740 | +0.03(+0.06%) |
Mar 23, 2004 | 43.51 | 43.72 | 43.27 | 43.33 | 2,680,272 | -0.01(-0.03%) |
Mar 22, 2004 | 43.41 | 43.66 | 43.21 | 43.34 | 2,899,765 | -0.37(-0.84%) |
Mar 19, 2004 | 44.23 | 44.23 | 43.70 | 43.71 | 3,657,898 | -0.52(-1.18%) |
Mar 18, 2004 | 43.95 | 44.30 | 43.80 | 44.23 | 3,160,570 | +0.17(+0.39%) |
Mar 17, 2004 | 43.76 | 44.21 | 43.42 | 44.06 | 5,009,072 | +0.89(+2.06%) |
Mar 16, 2004 | 43.27 | 43.47 | 42.81 | 43.17 | 3,716,714 | +0.06(+0.13%) |
Mar 15, 2004 | 43.60 | 43.60 | 43.07 | 43.11 | 3,100,809 | -0.62(-1.41%) |
Mar 12, 2004 | 43.25 | 43.82 | 43.12 | 43.73 | 2,821,870 | +0.52(+1.20%) |
Mar 11, 2004 | 43.29 | 43.73 | 43.06 | 43.21 | 3,793,189 | -0.27(-0.61%) |
Mar 10, 2004 | 43.66 | 44.01 | 43.38 | 43.47 | 3,439,352 | -0.22(-0.51%) |
Mar 09, 2004 | 43.85 | 43.94 | 43.57 | 43.70 | 3,037,894 | -0.12(-0.28%) |
Mar 08, 2004 | 44.08 | 44.13 | 43.77 | 43.82 | 2,596,385 | -0.35(-0.79%) |
Mar 05, 2004 | 43.70 | 44.20 | 43.64 | 44.16 | 4,036,492 | +0.17(+0.39%) |
Mar 04, 2004 | 43.73 | 44.02 | 43.60 | 43.99 | 2,588,028 | +0.27(+0.61%) |
Mar 03, 2004 | 43.98 | 43.99 | 43.60 | 43.73 | 4,663,907 | -0.33(-0.75%) |
Mar 02, 2004 | 44.39 | 44.41 | 43.94 | 44.06 | 3,538,533 | -0.24(-0.54%) |
Mar 01, 2004 | 44.65 | 44.69 | 44.14 | 44.30 | 4,352,486 | -0.49(-1.10%) |
Feb 27, 2004 | 44.65 | 45.20 | 44.65 | 44.79 | 3,277,886 | -0.13(-0.28%) |
Feb 26, 2004 | 44.71 | 45.01 | 44.63 | 44.92 | 3,414,596 | +0.62(+1.40%) |
Feb 25, 2004 | 44.31 | 44.37 | 44.13 | 44.30 | 3,146,221 | -0.06(-0.14%) |
Feb 24, 2004 | 44.16 | 44.53 | 44.08 | 44.36 | 3,049,720 | +0.20(+0.45%) |
Feb 23, 2004 | 44.51 | 44.51 | 43.95 | 44.16 | 4,141,508 | -0.33(-0.74%) |
Feb 20, 2004 | 44.77 | 44.79 | 44.41 | 44.49 | 3,752,980 | -0.16(-0.37%) |
Feb 19, 2004 | 45.10 | 45.27 | 44.60 | 44.66 | 3,514,093 | -0.49(-1.08%) |
Feb 18, 2004 | 45.12 | 45.31 | 45.03 | 45.15 | 1,641,938 | -0.03(-0.07%) |
Feb 17, 2004 | 45.17 | 45.33 | 44.93 | 45.18 | 1,886,030 | +0.27(+0.59%) |
Feb 13, 2004 | 45.16 | 45.33 | 44.84 | 44.91 | 2,989,486 | -0.18(-0.41%) |
Feb 12, 2004 | 45.37 | 45.47 | 45.07 | 45.10 | 2,327,065 | -0.43(-0.95%) |
Feb 11, 2004 | 45.03 | 45.64 | 44.64 | 45.53 | 3,672,247 | +0.46(+1.03%) |
Feb 10, 2004 | 45.05 | 45.09 | 44.81 | 45.07 | 2,629,814 | +0.01(+0.03%) |
Feb 09, 2004 | 45.24 | 45.24 | 44.93 | 45.05 | 1,895,648 | -0.20(-0.43%) |
Feb 06, 2004 | 44.89 | 45.50 | 44.85 | 45.25 | 2,923,102 | +0.35(+0.78%) |
Feb 05, 2004 | 45.11 | 45.15 | 44.81 | 44.90 | 3,019,761 | -0.18(-0.41%) |
Feb 04, 2004 | 45.09 | 45.30 | 44.77 | 45.08 | 3,361,299 | +0.06(+0.13%) |
Feb 03, 2004 | 45.08 | 45.34 | 44.89 | 45.03 | 2,991,536 | -0.06(-0.13%) |