Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 44.72 | 44.95 | 44.42 | 44.50 | 3,312,289 | -0.13(-0.28%) |
Apr 29, 2004 | 45.03 | 45.29 | 44.53 | 44.63 | 3,471,038 | -0.32(-0.72%) |
Apr 28, 2004 | 45.40 | 45.40 | 44.95 | 44.95 | 3,681,653 | -0.44(-0.98%) |
Apr 27, 2004 | 45.51 | 45.64 | 45.30 | 45.39 | 3,460,161 | +0.01(+0.03%) |
Apr 26, 2004 | 45.62 | 45.67 | 45.18 | 45.38 | 3,544,186 | -0.16(-0.36%) |
Apr 23, 2004 | 45.74 | 45.81 | 45.29 | 45.55 | 3,009,452 | -0.09(-0.19%) |
Apr 22, 2004 | 45.23 | 45.67 | 44.83 | 45.63 | 4,802,197 | +0.47(+1.04%) |
Apr 21, 2004 | 44.67 | 45.26 | 44.44 | 45.16 | 3,517,701 | +0.49(+1.11%) |
Apr 20, 2004 | 45.16 | 45.20 | 44.63 | 44.67 | 2,640,089 | -0.42(-0.93%) |
Apr 19, 2004 | 45.29 | 45.37 | 45.01 | 45.09 | 2,833,362 | -0.34(-0.75%) |
Apr 16, 2004 | 45.42 | 45.49 | 45.17 | 45.43 | 2,659,479 | +0.18(+0.41%) |
Apr 15, 2004 | 45.00 | 45.29 | 44.91 | 45.25 | 4,398,152 | +0.31(+0.69%) |
Apr 14, 2004 | 44.49 | 45.04 | 44.44 | 44.94 | 4,033,202 | +0.44(+1.00%) |
Apr 13, 2004 | 44.80 | 44.83 | 44.42 | 44.49 | 2,925,900 | -0.18(-0.41%) |
Apr 12, 2004 | 44.72 | 44.87 | 44.61 | 44.68 | 2,056,643 | -0.03(-0.06%) |
Apr 08, 2004 | 44.86 | 44.88 | 44.40 | 44.70 | 3,102,148 | +0.10(+0.21%) |
Apr 07, 2004 | 44.85 | 44.91 | 44.47 | 44.61 | 2,996,210 | -0.23(-0.52%) |
Apr 06, 2004 | 44.61 | 44.87 | 44.56 | 44.84 | 3,474,979 | +0.25(+0.55%) |
Apr 05, 2004 | 44.70 | 44.70 | 44.40 | 44.59 | 2,555,906 | -0.11(-0.24%) |
Apr 02, 2004 | 44.97 | 44.97 | 44.44 | 44.70 | 3,336,724 | +0.27(+0.61%) |
Apr 01, 2004 | 44.30 | 44.50 | 44.21 | 44.43 | 3,213,918 | +0.13(+0.29%) |
Mar 31, 2004 | 44.21 | 44.35 | 43.93 | 44.30 | 3,584,070 | +0.00(+0.00%) |
Mar 30, 2004 | 44.27 | 44.37 | 44.00 | 44.30 | 2,846,132 | +0.03(+0.07%) |
Mar 29, 2004 | 43.96 | 44.37 | 43.90 | 44.27 | 3,617,333 | +0.46(+1.04%) |
Mar 26, 2004 | 43.99 | 44.19 | 43.77 | 43.81 | 3,118,070 | -0.29(-0.66%) |
Mar 25, 2004 | 43.83 | 44.16 | 43.57 | 44.11 | 3,810,134 | +0.74(+1.71%) |
Mar 24, 2004 | 43.36 | 43.55 | 43.10 | 43.36 | 2,645,133 | +0.03(+0.06%) |
Mar 23, 2004 | 43.52 | 43.73 | 43.28 | 43.34 | 2,679,658 | -0.01(-0.03%) |
Mar 22, 2004 | 43.42 | 43.67 | 43.22 | 43.35 | 2,899,100 | -0.37(-0.84%) |
Mar 19, 2004 | 44.24 | 44.24 | 43.71 | 43.72 | 3,657,060 | -0.52(-1.18%) |
Mar 18, 2004 | 43.96 | 44.31 | 43.81 | 44.24 | 3,159,846 | +0.17(+0.39%) |
Mar 17, 2004 | 43.77 | 44.22 | 43.43 | 44.07 | 5,007,924 | +0.89(+2.06%) |
Mar 16, 2004 | 43.28 | 43.48 | 42.82 | 43.18 | 3,715,862 | +0.06(+0.13%) |
Mar 15, 2004 | 43.61 | 43.61 | 43.08 | 43.12 | 3,100,098 | -0.62(-1.41%) |
Mar 12, 2004 | 43.26 | 43.83 | 43.13 | 43.74 | 2,821,224 | +0.52(+1.20%) |
Mar 11, 2004 | 43.30 | 43.74 | 43.07 | 43.22 | 3,792,320 | -0.27(-0.61%) |
Mar 10, 2004 | 43.67 | 44.02 | 43.39 | 43.48 | 3,438,563 | -0.22(-0.51%) |
Mar 09, 2004 | 43.86 | 43.95 | 43.58 | 43.71 | 3,037,198 | -0.12(-0.27%) |
Mar 08, 2004 | 44.09 | 44.14 | 43.78 | 43.83 | 2,595,790 | -0.35(-0.79%) |
Mar 05, 2004 | 43.71 | 44.21 | 43.65 | 44.18 | 4,035,567 | +0.17(+0.39%) |
Mar 04, 2004 | 43.74 | 44.03 | 43.61 | 44.00 | 2,587,435 | +0.27(+0.61%) |
Mar 03, 2004 | 43.99 | 44.00 | 43.61 | 43.74 | 4,662,838 | -0.33(-0.75%) |
Mar 02, 2004 | 44.40 | 44.42 | 43.95 | 44.07 | 3,537,722 | -0.24(-0.54%) |
Mar 01, 2004 | 44.66 | 44.70 | 44.15 | 44.31 | 4,351,489 | -0.49(-1.10%) |
Feb 27, 2004 | 44.66 | 45.22 | 44.66 | 44.80 | 3,277,134 | -0.13(-0.28%) |
Feb 26, 2004 | 44.72 | 45.03 | 44.64 | 44.93 | 3,413,813 | +0.62(+1.40%) |
Feb 25, 2004 | 44.32 | 44.38 | 44.14 | 44.31 | 3,145,500 | -0.06(-0.14%) |
Feb 24, 2004 | 44.18 | 44.54 | 44.09 | 44.37 | 3,049,021 | +0.20(+0.45%) |
Feb 23, 2004 | 44.52 | 44.52 | 43.96 | 44.18 | 4,140,559 | -0.33(-0.74%) |
Feb 20, 2004 | 44.78 | 44.80 | 44.42 | 44.50 | 3,752,120 | -0.16(-0.37%) |
Feb 19, 2004 | 45.11 | 45.28 | 44.61 | 44.67 | 3,513,287 | -0.49(-1.08%) |
Feb 18, 2004 | 45.13 | 45.32 | 45.04 | 45.16 | 1,641,562 | -0.03(-0.07%) |
Feb 17, 2004 | 45.18 | 45.34 | 44.94 | 45.19 | 1,885,597 | +0.27(+0.59%) |
Feb 13, 2004 | 45.17 | 45.34 | 44.85 | 44.92 | 2,988,801 | -0.18(-0.41%) |
Feb 12, 2004 | 45.38 | 45.48 | 45.08 | 45.11 | 2,326,532 | -0.43(-0.95%) |
Feb 11, 2004 | 45.04 | 45.65 | 44.65 | 45.54 | 3,671,406 | +0.46(+1.03%) |
Feb 10, 2004 | 45.06 | 45.10 | 44.82 | 45.08 | 2,629,211 | +0.01(+0.03%) |
Feb 09, 2004 | 45.25 | 45.25 | 44.94 | 45.06 | 1,895,214 | -0.20(-0.43%) |
Feb 06, 2004 | 44.90 | 45.51 | 44.86 | 45.26 | 2,922,432 | +0.35(+0.78%) |
Feb 05, 2004 | 45.12 | 45.16 | 44.82 | 44.91 | 3,019,069 | -0.18(-0.41%) |
Feb 04, 2004 | 45.10 | 45.31 | 44.78 | 45.09 | 3,360,529 | +0.06(+0.13%) |
Feb 03, 2004 | 45.09 | 45.35 | 44.90 | 45.04 | 2,990,850 | -0.06(-0.13%) |