Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 45.10 | 45.70 | 44.70 | 44.82 | 341,500 | +0.32(+0.72%) |
Apr 29, 2004 | 44.20 | 45.10 | 43.81 | 44.50 | 148,400 | +0.16(+0.36%) |
Apr 28, 2004 | 44.90 | 44.90 | 44.34 | 44.34 | 141,400 | -0.67(-1.49%) |
Apr 27, 2004 | 45.55 | 45.67 | 44.92 | 45.01 | 95,100 | -0.44(-0.97%) |
Apr 26, 2004 | 45.70 | 45.91 | 45.36 | 45.45 | 127,600 | -0.46(-1.00%) |
Apr 23, 2004 | 45.60 | 45.99 | 45.55 | 45.91 | 126,400 | +0.19(+0.42%) |
Apr 22, 2004 | 44.35 | 46.18 | 44.25 | 45.72 | 173,100 | +0.82(+1.83%) |
Apr 21, 2004 | 43.71 | 45.07 | 43.71 | 44.90 | 177,200 | +0.95(+2.16%) |
Apr 20, 2004 | 44.60 | 44.74 | 43.84 | 43.95 | 119,400 | -0.48(-1.08%) |
Apr 19, 2004 | 44.00 | 44.51 | 43.96 | 44.43 | 110,700 | +0.24(+0.54%) |
Apr 16, 2004 | 43.94 | 44.57 | 43.91 | 44.19 | 158,900 | +0.49(+1.12%) |
Apr 15, 2004 | 44.02 | 44.30 | 43.38 | 43.70 | 173,600 | -0.56(-1.27%) |
Apr 14, 2004 | 44.37 | 44.54 | 44.15 | 44.26 | 196,000 | -0.09(-0.20%) |
Apr 13, 2004 | 44.88 | 44.95 | 44.32 | 44.35 | 127,900 | -0.64(-1.42%) |
Apr 12, 2004 | 44.83 | 45.02 | 44.83 | 44.99 | 100,600 | +0.01(+0.02%) |
Apr 08, 2004 | 45.10 | 45.56 | 44.86 | 44.98 | 153,000 | +0.05(+0.11%) |
Apr 07, 2004 | 44.85 | 45.20 | 44.60 | 44.93 | 85,900 | +0.00(+0.00%) |
Apr 06, 2004 | 44.95 | 45.28 | 44.88 | 44.93 | 76,700 | +0.13(+0.29%) |
Apr 05, 2004 | 44.80 | 45.11 | 44.49 | 44.80 | 257,500 | +0.00(+0.00%) |
Apr 02, 2004 | 44.67 | 45.34 | 44.63 | 44.80 | 134,400 | +0.37(+0.83%) |
Apr 01, 2004 | 44.30 | 45.29 | 44.30 | 44.43 | 227,900 | +0.03(+0.07%) |
Mar 31, 2004 | 44.10 | 44.63 | 43.90 | 44.40 | 152,500 | +0.40(+0.91%) |
Mar 30, 2004 | 43.88 | 44.12 | 43.72 | 44.00 | 176,000 | +0.32(+0.73%) |
Mar 29, 2004 | 43.45 | 43.90 | 43.43 | 43.68 | 180,100 | +0.63(+1.46%) |
Mar 26, 2004 | 43.00 | 43.21 | 42.76 | 43.05 | 72,200 | +0.29(+0.68%) |
Mar 25, 2004 | 42.01 | 42.90 | 41.95 | 42.76 | 160,500 | +0.76(+1.81%) |
Mar 24, 2004 | 41.98 | 42.34 | 41.98 | 42.00 | 245,700 | +0.00(+0.00%) |
Mar 23, 2004 | 42.08 | 42.16 | 41.79 | 42.00 | 364,100 | +0.25(+0.60%) |
Mar 22, 2004 | 42.65 | 42.65 | 41.75 | 41.75 | 360,600 | -1.04(-2.43%) |
Mar 19, 2004 | 42.51 | 42.86 | 42.29 | 42.79 | 139,000 | +0.29(+0.68%) |
Mar 18, 2004 | 42.31 | 42.65 | 42.29 | 42.50 | 178,900 | +0.20(+0.47%) |
Mar 17, 2004 | 41.63 | 42.64 | 41.63 | 42.30 | 410,000 | +0.70(+1.68%) |
Mar 16, 2004 | 41.50 | 42.15 | 41.34 | 41.60 | 224,900 | +0.05(+0.12%) |
Mar 15, 2004 | 42.02 | 42.02 | 41.55 | 41.55 | 274,700 | -0.47(-1.12%) |
Mar 12, 2004 | 41.80 | 42.37 | 41.73 | 42.02 | 252,600 | +0.72(+1.74%) |
Mar 11, 2004 | 41.30 | 42.20 | 41.13 | 41.30 | 306,300 | -0.09(-0.22%) |
Mar 10, 2004 | 40.90 | 41.80 | 40.90 | 41.39 | 655,600 | +0.72(+1.77%) |
Mar 09, 2004 | 42.55 | 42.59 | 39.81 | 40.67 | 790,300 | -2.08(-4.87%) |
Mar 08, 2004 | 43.55 | 43.55 | 42.75 | 42.75 | 202,900 | -0.66(-1.52%) |
Mar 05, 2004 | 43.20 | 43.50 | 43.12 | 43.41 | 192,500 | +0.09(+0.21%) |
Mar 04, 2004 | 43.50 | 43.68 | 42.86 | 43.32 | 246,800 | -0.27(-0.62%) |
Mar 03, 2004 | 43.86 | 43.86 | 43.56 | 43.59 | 176,000 | -0.46(-1.04%) |
Mar 02, 2004 | 44.00 | 44.29 | 43.90 | 44.05 | 122,400 | +0.00(+0.00%) |
Mar 01, 2004 | 44.10 | 44.10 | 43.90 | 44.05 | 177,000 | +0.05(+0.11%) |
Feb 27, 2004 | 42.70 | 44.00 | 42.70 | 44.00 | 473,000 | +1.40(+3.29%) |
Feb 26, 2004 | 42.41 | 42.74 | 42.25 | 42.60 | 370,500 | +0.20(+0.47%) |
Feb 25, 2004 | 42.85 | 42.89 | 42.27 | 42.40 | 577,600 | -0.53(-1.23%) |
Feb 24, 2004 | 42.10 | 43.20 | 41.90 | 42.93 | 308,500 | +0.70(+1.66%) |
Feb 23, 2004 | 42.45 | 42.56 | 42.12 | 42.23 | 202,200 | -0.33(-0.78%) |
Feb 20, 2004 | 43.05 | 43.14 | 42.45 | 42.56 | 219,900 | -0.64(-1.48%) |
Feb 19, 2004 | 43.65 | 43.99 | 43.19 | 43.20 | 142,900 | -0.25(-0.58%) |
Feb 18, 2004 | 43.65 | 43.65 | 43.03 | 43.45 | 421,100 | -0.35(-0.80%) |
Feb 17, 2004 | 43.95 | 44.10 | 43.70 | 43.80 | 120,000 | +0.00(+0.00%) |
Feb 13, 2004 | 43.92 | 44.04 | 43.75 | 43.80 | 200,800 | -0.08(-0.18%) |
Feb 12, 2004 | 43.90 | 44.31 | 43.70 | 43.88 | 289,100 | +0.13(+0.30%) |
Feb 11, 2004 | 43.34 | 44.00 | 43.10 | 43.75 | 374,200 | +0.40(+0.92%) |
Feb 10, 2004 | 42.90 | 43.35 | 42.54 | 43.35 | 591,200 | +0.27(+0.63%) |
Feb 09, 2004 | 43.97 | 44.02 | 42.94 | 43.08 | 744,600 | -0.72(-1.64%) |
Feb 06, 2004 | 45.25 | 45.25 | 43.71 | 43.80 | 1,226,800 | -1.68(-3.69%) |
Feb 05, 2004 | 45.65 | 45.80 | 45.35 | 45.48 | 137,100 | -0.02(-0.04%) |
Feb 04, 2004 | 46.35 | 46.35 | 45.38 | 45.50 | 127,900 | -0.96(-2.07%) |
Feb 03, 2004 | 45.74 | 46.63 | 45.65 | 46.46 | 253,200 | +0.60(+1.31%) |