Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 62.46 | 62.46 | 61.60 | 61.87 | 1,393,484 | -0.37(-0.59%) |
Apr 29, 2004 | 63.06 | 63.31 | 61.95 | 62.24 | 1,437,652 | -0.63(-1.00%) |
Apr 28, 2004 | 63.87 | 63.92 | 62.83 | 62.87 | 924,030 | -0.97(-1.52%) |
Apr 27, 2004 | 63.12 | 64.29 | 63.12 | 63.84 | 1,811,216 | +1.05(+1.67%) |
Apr 26, 2004 | 63.84 | 64.29 | 62.56 | 62.79 | 1,921,518 | -1.01(-1.58%) |
Apr 23, 2004 | 64.61 | 64.61 | 63.28 | 63.80 | 1,690,801 | -1.06(-1.63%) |
Apr 22, 2004 | 63.35 | 65.09 | 63.22 | 64.85 | 1,838,413 | +1.33(+2.10%) |
Apr 21, 2004 | 62.77 | 63.74 | 62.42 | 63.52 | 1,063,971 | +0.69(+1.10%) |
Apr 20, 2004 | 63.62 | 63.97 | 62.83 | 62.83 | 892,067 | -0.73(-1.15%) |
Apr 19, 2004 | 63.84 | 63.99 | 63.30 | 63.56 | 1,019,920 | -0.53(-0.83%) |
Apr 16, 2004 | 64.78 | 64.79 | 63.78 | 64.10 | 1,469,034 | -0.39(-0.60%) |
Apr 15, 2004 | 64.49 | 65.08 | 64.08 | 64.48 | 1,189,965 | +0.16(+0.25%) |
Apr 14, 2004 | 63.62 | 64.53 | 63.51 | 64.32 | 1,293,177 | +0.38(+0.59%) |
Apr 13, 2004 | 64.66 | 64.83 | 63.80 | 63.94 | 1,359,777 | -0.42(-0.66%) |
Apr 12, 2004 | 63.91 | 64.69 | 63.61 | 64.36 | 1,109,069 | +0.85(+1.34%) |
Apr 08, 2004 | 65.04 | 65.04 | 63.08 | 63.51 | 2,995,486 | -1.07(-1.65%) |
Apr 07, 2004 | 65.16 | 65.16 | 64.19 | 64.58 | 1,421,031 | -0.59(-0.90%) |
Apr 06, 2004 | 64.85 | 65.34 | 64.33 | 65.16 | 1,745,545 | +0.17(+0.26%) |
Apr 05, 2004 | 64.96 | 65.39 | 64.45 | 64.99 | 1,603,163 | -0.46(-0.70%) |
Apr 02, 2004 | 64.99 | 65.45 | 64.64 | 65.45 | 1,709,165 | +1.09(+1.70%) |
Apr 01, 2004 | 64.50 | 65.00 | 64.07 | 64.36 | 2,110,392 | -0.31(-0.48%) |
Mar 31, 2004 | 64.20 | 64.75 | 63.86 | 64.66 | 1,950,111 | +0.46(+0.72%) |
Mar 30, 2004 | 63.84 | 64.31 | 63.05 | 64.20 | 1,710,211 | +0.54(+0.85%) |
Mar 29, 2004 | 62.81 | 64.30 | 62.61 | 63.66 | 2,513,130 | +1.03(+1.65%) |
Mar 26, 2004 | 62.46 | 63.14 | 62.14 | 62.63 | 1,825,744 | -0.19(-0.30%) |
Mar 25, 2004 | 61.52 | 62.85 | 61.40 | 62.81 | 2,226,390 | +1.69(+2.76%) |
Mar 24, 2004 | 61.60 | 61.74 | 60.68 | 61.13 | 2,052,974 | -0.46(-0.75%) |
Mar 23, 2004 | 61.47 | 62.01 | 61.17 | 61.59 | 1,996,370 | +0.45(+0.73%) |
Mar 22, 2004 | 61.34 | 61.71 | 61.00 | 61.15 | 1,899,667 | -0.18(-0.29%) |
Mar 19, 2004 | 61.52 | 61.99 | 61.31 | 61.33 | 1,793,549 | -0.60(-0.97%) |
Mar 18, 2004 | 61.64 | 62.16 | 61.20 | 61.93 | 2,677,015 | +0.34(+0.54%) |
Mar 17, 2004 | 59.15 | 62.34 | 59.15 | 61.59 | 6,842,591 | +2.72(+4.62%) |
Mar 16, 2004 | 58.50 | 58.93 | 57.98 | 58.87 | 2,310,657 | +1.14(+1.98%) |
Mar 15, 2004 | 58.27 | 58.27 | 57.64 | 57.73 | 1,560,972 | -0.64(-1.09%) |
Mar 12, 2004 | 57.30 | 58.47 | 57.25 | 58.37 | 1,736,015 | +1.35(+2.37%) |
Mar 11, 2004 | 56.96 | 58.16 | 56.68 | 57.02 | 2,413,172 | +0.06(+0.11%) |
Mar 10, 2004 | 58.93 | 58.93 | 56.78 | 56.96 | 2,710,954 | -2.02(-3.43%) |
Mar 09, 2004 | 59.33 | 59.64 | 58.69 | 58.98 | 1,392,903 | -0.40(-0.68%) |
Mar 08, 2004 | 59.72 | 60.14 | 59.33 | 59.38 | 1,005,507 | -0.41(-0.69%) |
Mar 05, 2004 | 58.72 | 59.91 | 58.68 | 59.80 | 1,628,153 | +0.65(+1.09%) |
Mar 04, 2004 | 59.58 | 59.58 | 58.82 | 59.15 | 1,160,791 | -0.42(-0.71%) |
Mar 03, 2004 | 59.68 | 59.88 | 59.05 | 59.57 | 1,159,164 | -0.17(-0.29%) |
Mar 02, 2004 | 59.53 | 59.97 | 59.36 | 59.74 | 1,505,995 | +0.22(+0.38%) |
Mar 01, 2004 | 59.10 | 59.53 | 58.73 | 59.52 | 1,668,252 | +0.43(+0.73%) |
Feb 27, 2004 | 59.28 | 59.80 | 58.98 | 59.09 | 1,428,818 | -0.09(-0.15%) |
Feb 26, 2004 | 59.05 | 59.45 | 58.82 | 59.18 | 1,368,611 | +0.19(+0.32%) |
Feb 25, 2004 | 58.76 | 59.26 | 58.74 | 58.99 | 1,363,962 | -0.18(-0.31%) |
Feb 24, 2004 | 58.55 | 59.28 | 58.55 | 59.17 | 1,592,935 | +0.11(+0.19%) |
Feb 23, 2004 | 59.39 | 59.58 | 58.67 | 59.06 | 1,071,178 | -0.32(-0.54%) |
Feb 20, 2004 | 59.28 | 59.63 | 59.13 | 59.37 | 1,414,638 | +0.21(+0.35%) |
Feb 19, 2004 | 59.39 | 59.84 | 59.12 | 59.17 | 1,068,039 | +0.06(+0.10%) |
Feb 18, 2004 | 59.34 | 59.44 | 58.95 | 59.11 | 1,065,017 | -0.50(-0.84%) |
Feb 17, 2004 | 59.54 | 59.71 | 58.87 | 59.61 | 1,241,571 | +0.32(+0.54%) |
Feb 13, 2004 | 59.58 | 59.97 | 59.11 | 59.29 | 1,465,198 | -0.40(-0.66%) |
Feb 12, 2004 | 59.62 | 59.73 | 59.02 | 59.68 | 1,163,116 | -0.38(-0.63%) |
Feb 11, 2004 | 58.81 | 60.20 | 58.52 | 60.06 | 2,266,722 | +1.04(+1.76%) |
Feb 10, 2004 | 58.29 | 59.02 | 57.99 | 59.02 | 1,816,330 | +0.82(+1.40%) |
Feb 09, 2004 | 57.73 | 58.54 | 57.28 | 58.20 | 2,822,535 | +1.31(+2.30%) |
Feb 06, 2004 | 55.95 | 57.14 | 55.89 | 56.90 | 2,116,088 | +1.04(+1.86%) |
Feb 05, 2004 | 56.26 | 56.53 | 55.85 | 55.85 | 3,373,931 | -0.27(-0.48%) |
Feb 04, 2004 | 57.04 | 57.40 | 56.02 | 56.12 | 2,954,689 | -1.32(-2.31%) |
Feb 03, 2004 | 57.79 | 58.38 | 57.10 | 57.45 | 1,325,373 | -0.34(-0.60%) |