Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 36.14 | 36.50 | 33.41 | 34.06 | 4,297,600 | -4.51(-11.69%) |
Apr 29, 2004 | 39.87 | 39.91 | 38.34 | 38.57 | 604,500 | -1.30(-3.26%) |
Apr 28, 2004 | 40.41 | 40.56 | 39.34 | 39.87 | 512,700 | -0.57(-1.41%) |
Apr 27, 2004 | 40.36 | 41.15 | 40.35 | 40.44 | 222,300 | +0.03(+0.07%) |
Apr 26, 2004 | 41.10 | 41.11 | 40.32 | 40.41 | 254,900 | -0.59(-1.44%) |
Apr 23, 2004 | 40.50 | 41.18 | 40.26 | 41.00 | 400,800 | +0.67(+1.66%) |
Apr 22, 2004 | 39.54 | 40.55 | 39.42 | 40.33 | 499,000 | +0.87(+2.20%) |
Apr 21, 2004 | 39.07 | 39.71 | 39.02 | 39.46 | 280,500 | +0.21(+0.54%) |
Apr 20, 2004 | 39.86 | 40.22 | 39.15 | 39.25 | 421,700 | -0.60(-1.51%) |
Apr 19, 2004 | 39.56 | 39.88 | 39.25 | 39.85 | 372,700 | +0.45(+1.14%) |
Apr 16, 2004 | 40.22 | 40.31 | 39.29 | 39.40 | 459,200 | -0.77(-1.92%) |
Apr 15, 2004 | 40.66 | 40.91 | 39.76 | 40.17 | 455,000 | -0.41(-1.01%) |
Apr 14, 2004 | 41.46 | 41.94 | 40.34 | 40.58 | 465,600 | -1.01(-2.43%) |
Apr 13, 2004 | 41.98 | 42.15 | 41.35 | 41.59 | 687,900 | -0.26(-0.62%) |
Apr 12, 2004 | 41.43 | 42.15 | 41.43 | 41.85 | 378,900 | +0.30(+0.72%) |
Apr 08, 2004 | 42.12 | 42.22 | 41.34 | 41.55 | 245,500 | -0.15(-0.36%) |
Apr 07, 2004 | 41.95 | 41.95 | 41.02 | 41.70 | 291,700 | -0.16(-0.38%) |
Apr 06, 2004 | 41.46 | 42.00 | 41.40 | 41.86 | 334,100 | +0.02(+0.05%) |
Apr 05, 2004 | 41.49 | 42.10 | 41.23 | 41.84 | 454,500 | +0.57(+1.38%) |
Apr 02, 2004 | 41.39 | 41.85 | 41.20 | 41.27 | 670,900 | +0.33(+0.81%) |
Apr 01, 2004 | 41.08 | 41.08 | 40.79 | 40.94 | 394,200 | +0.00(+0.00%) |
Mar 31, 2004 | 41.19 | 41.29 | 40.45 | 40.94 | 423,500 | -0.14(-0.34%) |
Mar 30, 2004 | 41.11 | 41.55 | 40.82 | 41.08 | 417,600 | -0.05(-0.12%) |
Mar 29, 2004 | 40.47 | 41.25 | 40.36 | 41.13 | 349,300 | +0.94(+2.34%) |
Mar 26, 2004 | 40.00 | 40.48 | 39.81 | 40.19 | 297,100 | +0.11(+0.27%) |
Mar 25, 2004 | 38.79 | 40.15 | 38.36 | 40.08 | 626,900 | +1.49(+3.86%) |
Mar 24, 2004 | 37.91 | 39.15 | 37.91 | 38.59 | 729,000 | +0.58(+1.53%) |
Mar 23, 2004 | 39.00 | 39.00 | 37.81 | 38.01 | 690,700 | -0.74(-1.91%) |
Mar 22, 2004 | 39.69 | 39.80 | 38.65 | 38.75 | 840,000 | -1.24(-3.10%) |
Mar 19, 2004 | 39.99 | 40.36 | 39.69 | 39.99 | 819,500 | +0.22(+0.55%) |
Mar 18, 2004 | 39.89 | 40.05 | 39.19 | 39.77 | 312,400 | -0.01(-0.03%) |
Mar 17, 2004 | 39.49 | 40.14 | 39.39 | 39.78 | 371,800 | +0.48(+1.22%) |
Mar 16, 2004 | 40.29 | 40.70 | 39.05 | 39.30 | 685,200 | -0.83(-2.07%) |
Mar 15, 2004 | 41.01 | 41.09 | 40.12 | 40.13 | 410,200 | -1.10(-2.67%) |
Mar 12, 2004 | 40.34 | 41.24 | 40.20 | 41.23 | 539,100 | +1.16(+2.89%) |
Mar 11, 2004 | 41.41 | 41.84 | 39.07 | 40.07 | 3,098,000 | -0.88(-2.15%) |
Mar 10, 2004 | 42.08 | 42.08 | 40.44 | 40.95 | 1,332,300 | -1.07(-2.55%) |
Mar 09, 2004 | 41.62 | 42.11 | 41.33 | 42.02 | 924,700 | +0.38(+0.91%) |
Mar 08, 2004 | 42.25 | 42.41 | 41.60 | 41.64 | 436,200 | -0.64(-1.51%) |
Mar 05, 2004 | 42.40 | 42.51 | 41.96 | 42.28 | 395,900 | -0.52(-1.21%) |
Mar 04, 2004 | 42.24 | 42.80 | 42.02 | 42.80 | 285,000 | +0.42(+0.99%) |
Mar 03, 2004 | 42.29 | 42.42 | 41.80 | 42.38 | 303,700 | +0.17(+0.40%) |
Mar 02, 2004 | 41.83 | 42.45 | 41.83 | 42.21 | 532,900 | +0.21(+0.50%) |
Mar 01, 2004 | 40.50 | 42.03 | 40.23 | 42.00 | 600,200 | +1.53(+3.78%) |
Feb 27, 2004 | 40.57 | 40.77 | 40.12 | 40.47 | 318,300 | +0.03(+0.07%) |
Feb 26, 2004 | 40.57 | 40.62 | 39.96 | 40.44 | 261,000 | -0.11(-0.27%) |
Feb 25, 2004 | 39.33 | 40.72 | 39.03 | 40.55 | 920,200 | +2.02(+5.24%) |
Feb 24, 2004 | 38.11 | 39.12 | 37.36 | 38.53 | 914,600 | +0.33(+0.86%) |
Feb 23, 2004 | 39.70 | 39.88 | 36.25 | 38.20 | 1,613,900 | -1.49(-3.75%) |
Feb 20, 2004 | 39.81 | 39.93 | 39.57 | 39.69 | 405,700 | -0.27(-0.68%) |
Feb 19, 2004 | 40.91 | 40.96 | 39.84 | 39.96 | 336,400 | -0.50(-1.24%) |
Feb 18, 2004 | 40.83 | 40.98 | 40.35 | 40.46 | 205,900 | -0.48(-1.17%) |
Feb 17, 2004 | 40.71 | 41.00 | 40.17 | 40.94 | 179,900 | +0.49(+1.21%) |
Feb 13, 2004 | 41.26 | 41.26 | 40.27 | 40.45 | 351,400 | -0.62(-1.51%) |
Feb 12, 2004 | 41.41 | 42.40 | 41.05 | 41.07 | 254,200 | -0.40(-0.96%) |
Feb 11, 2004 | 41.40 | 41.58 | 41.23 | 41.47 | 323,100 | +0.20(+0.48%) |
Feb 10, 2004 | 41.41 | 41.71 | 41.24 | 41.27 | 139,600 | +0.02(+0.05%) |
Feb 09, 2004 | 41.31 | 41.44 | 40.91 | 41.25 | 218,900 | -0.19(-0.46%) |
Feb 06, 2004 | 40.24 | 41.55 | 39.84 | 41.44 | 467,100 | +1.30(+3.24%) |
Feb 05, 2004 | 40.00 | 40.15 | 39.64 | 40.14 | 406,200 | +0.39(+0.98%) |
Feb 04, 2004 | 40.02 | 40.09 | 39.56 | 39.75 | 365,300 | -0.34(-0.85%) |
Feb 03, 2004 | 41.08 | 41.11 | 40.08 | 40.09 | 410,900 | -0.91(-2.22%) |