Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 65.83 | 66.36 | 65.15 | 65.80 | 829,776 | -0.04(-0.05%) |
Apr 29, 2004 | 65.78 | 66.74 | 65.39 | 65.83 | 974,561 | -0.39(-0.59%) |
Apr 28, 2004 | 66.63 | 66.63 | 65.23 | 66.23 | 1,231,013 | -0.63(-0.94%) |
Apr 27, 2004 | 66.57 | 67.43 | 66.37 | 66.85 | 1,090,367 | +0.32(+0.48%) |
Apr 26, 2004 | 66.42 | 66.94 | 66.38 | 66.53 | 1,155,599 | +0.02(+0.03%) |
Apr 23, 2004 | 65.72 | 66.91 | 65.29 | 66.51 | 1,379,155 | +0.64(+0.98%) |
Apr 22, 2004 | 63.80 | 66.30 | 63.72 | 65.87 | 1,709,007 | +2.10(+3.29%) |
Apr 21, 2004 | 63.51 | 64.06 | 62.96 | 63.77 | 1,093,836 | +0.20(+0.31%) |
Apr 20, 2004 | 62.83 | 64.36 | 62.63 | 63.57 | 1,615,019 | +0.86(+1.37%) |
Apr 19, 2004 | 62.29 | 62.88 | 61.82 | 62.71 | 696,962 | +0.42(+0.67%) |
Apr 16, 2004 | 62.78 | 63.27 | 61.34 | 62.29 | 1,399,519 | -0.28(-0.44%) |
Apr 15, 2004 | 63.54 | 66.15 | 61.02 | 62.57 | 3,179,130 | +0.27(+0.43%) |
Apr 14, 2004 | 61.22 | 62.84 | 61.22 | 62.30 | 3,945,464 | +1.97(+3.26%) |
Apr 13, 2004 | 60.77 | 61.36 | 59.90 | 60.34 | 1,665,370 | +0.65(+1.09%) |
Apr 12, 2004 | 59.39 | 60.72 | 58.94 | 59.68 | 594,583 | +0.29(+0.50%) |
Apr 08, 2004 | 59.43 | 60.55 | 59.17 | 59.39 | 623,898 | +0.71(+1.20%) |
Apr 07, 2004 | 58.53 | 58.91 | 58.36 | 58.68 | 993,359 | -0.07(-0.12%) |
Apr 06, 2004 | 58.85 | 59.03 | 58.20 | 58.75 | 473,182 | -0.50(-0.84%) |
Apr 05, 2004 | 59.43 | 59.75 | 58.68 | 59.25 | 680,738 | +0.27(+0.45%) |
Apr 02, 2004 | 59.43 | 60.33 | 58.62 | 58.99 | 1,413,729 | +1.14(+1.98%) |
Apr 01, 2004 | 57.40 | 58.06 | 57.11 | 57.84 | 948,603 | +0.44(+0.76%) |
Mar 31, 2004 | 57.55 | 57.61 | 56.82 | 57.40 | 462,217 | -0.24(-0.42%) |
Mar 30, 2004 | 57.47 | 57.80 | 56.99 | 57.65 | 446,664 | +0.04(+0.06%) |
Mar 29, 2004 | 57.01 | 57.84 | 56.93 | 57.61 | 402,244 | +0.73(+1.29%) |
Mar 26, 2004 | 56.24 | 57.11 | 55.97 | 56.88 | 622,667 | +0.64(+1.14%) |
Mar 25, 2004 | 56.14 | 56.35 | 55.59 | 56.23 | 526,778 | +0.32(+0.58%) |
Mar 24, 2004 | 55.87 | 56.48 | 55.68 | 55.91 | 941,889 | +0.05(+0.10%) |
Mar 23, 2004 | 55.31 | 56.22 | 55.31 | 55.86 | 948,491 | +0.54(+0.97%) |
Mar 22, 2004 | 56.36 | 56.36 | 54.56 | 55.32 | 822,503 | -1.26(-2.23%) |
Mar 19, 2004 | 56.48 | 57.11 | 55.99 | 56.58 | 475,196 | -0.13(-0.22%) |
Mar 18, 2004 | 56.62 | 56.93 | 55.31 | 56.71 | 559,673 | -0.13(-0.24%) |
Mar 17, 2004 | 55.86 | 57.11 | 55.85 | 56.84 | 601,184 | +1.14(+2.05%) |
Mar 16, 2004 | 55.63 | 55.99 | 55.16 | 55.70 | 506,749 | +0.06(+0.11%) |
Mar 15, 2004 | 56.75 | 56.75 | 55.09 | 55.63 | 801,020 | -1.02(-1.80%) |
Mar 12, 2004 | 55.96 | 57.29 | 55.96 | 56.65 | 549,715 | +0.79(+1.41%) |
Mar 11, 2004 | 56.40 | 56.98 | 55.86 | 55.87 | 910,784 | -1.02(-1.79%) |
Mar 10, 2004 | 57.00 | 58.11 | 56.69 | 56.89 | 647,507 | +0.04(+0.08%) |
Mar 09, 2004 | 57.87 | 57.87 | 56.48 | 56.84 | 1,278,343 | -0.80(-1.40%) |
Mar 08, 2004 | 58.91 | 58.91 | 57.59 | 57.65 | 872,965 | -1.26(-2.14%) |
Mar 05, 2004 | 59.04 | 59.34 | 58.54 | 58.91 | 1,441,142 | -1.08(-1.80%) |
Mar 04, 2004 | 60.34 | 60.52 | 59.72 | 59.99 | 335,446 | -0.29(-0.49%) |
Mar 03, 2004 | 59.68 | 60.48 | 59.66 | 60.28 | 514,022 | +0.60(+1.00%) |
Mar 02, 2004 | 59.43 | 60.28 | 59.43 | 59.68 | 477,322 | -0.04(-0.06%) |
Mar 01, 2004 | 59.14 | 60.05 | 58.99 | 59.72 | 678,836 | +0.57(+0.97%) |
Feb 27, 2004 | 59.25 | 59.92 | 58.99 | 59.15 | 588,653 | +0.12(+0.20%) |
Feb 26, 2004 | 59.43 | 59.43 | 59.00 | 59.03 | 486,273 | -0.30(-0.51%) |
Feb 25, 2004 | 59.43 | 60.11 | 59.30 | 59.34 | 701,326 | -0.09(-0.15%) |
Feb 24, 2004 | 59.33 | 59.72 | 58.90 | 59.42 | 603,087 | +0.11(+0.18%) |
Feb 23, 2004 | 59.92 | 60.06 | 58.94 | 59.32 | 510,553 | -0.34(-0.57%) |
Feb 20, 2004 | 59.92 | 59.97 | 59.25 | 59.66 | 496,120 | -0.15(-0.25%) |
Feb 19, 2004 | 60.46 | 60.64 | 59.35 | 59.81 | 635,535 | -0.53(-0.87%) |
Feb 18, 2004 | 60.60 | 61.11 | 59.94 | 60.34 | 478,217 | -0.56(-0.92%) |
Feb 17, 2004 | 60.12 | 61.21 | 59.75 | 60.90 | 914,588 | +1.39(+2.34%) |
Feb 13, 2004 | 60.77 | 61.00 | 58.80 | 59.50 | 2,244,960 | -1.89(-3.09%) |
Feb 12, 2004 | 61.76 | 62.17 | 60.91 | 61.40 | 991,121 | -0.48(-0.78%) |
Feb 11, 2004 | 62.42 | 62.73 | 61.67 | 61.88 | 1,471,241 | -0.76(-1.21%) |
Feb 10, 2004 | 62.28 | 62.73 | 62.07 | 62.64 | 541,547 | +0.19(+0.30%) |
Feb 09, 2004 | 62.54 | 63.23 | 62.25 | 62.45 | 554,302 | +0.12(+0.19%) |
Feb 06, 2004 | 61.49 | 62.36 | 61.40 | 62.34 | 609,688 | +0.58(+0.94%) |
Feb 05, 2004 | 61.29 | 61.84 | 61.00 | 61.76 | 859,762 | +0.46(+0.76%) |
Feb 04, 2004 | 61.67 | 61.68 | 60.88 | 61.29 | 807,174 | -0.49(-0.80%) |
Feb 03, 2004 | 61.32 | 61.85 | 60.77 | 61.78 | 693,158 | +0.53(+0.86%) |