Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 62.47 | 62.47 | 61.61 | 61.88 | 1,393,290 | -0.37(-0.59%) |
Apr 29, 2004 | 63.07 | 63.32 | 61.95 | 62.25 | 1,437,451 | -0.63(-1.00%) |
Apr 28, 2004 | 63.88 | 63.93 | 62.84 | 62.88 | 923,901 | -0.97(-1.52%) |
Apr 27, 2004 | 63.12 | 64.30 | 63.12 | 63.85 | 1,810,963 | +1.05(+1.67%) |
Apr 26, 2004 | 63.85 | 64.30 | 62.57 | 62.80 | 1,921,250 | -1.01(-1.58%) |
Apr 23, 2004 | 64.62 | 64.62 | 63.29 | 63.80 | 1,690,565 | -1.06(-1.63%) |
Apr 22, 2004 | 63.36 | 65.10 | 63.23 | 64.86 | 1,838,157 | +1.33(+2.10%) |
Apr 21, 2004 | 62.78 | 63.75 | 62.43 | 63.53 | 1,063,823 | +0.69(+1.10%) |
Apr 20, 2004 | 63.63 | 63.98 | 62.84 | 62.84 | 891,942 | -0.73(-1.15%) |
Apr 19, 2004 | 63.85 | 63.99 | 63.31 | 63.57 | 1,019,778 | -0.53(-0.83%) |
Apr 16, 2004 | 64.79 | 64.79 | 63.79 | 64.11 | 1,468,829 | -0.39(-0.60%) |
Apr 15, 2004 | 64.50 | 65.09 | 64.09 | 64.49 | 1,189,799 | +0.16(+0.25%) |
Apr 14, 2004 | 63.63 | 64.54 | 63.52 | 64.33 | 1,292,997 | +0.38(+0.59%) |
Apr 13, 2004 | 64.67 | 64.84 | 63.80 | 63.95 | 1,359,587 | -0.42(-0.65%) |
Apr 12, 2004 | 63.92 | 64.70 | 63.62 | 64.37 | 1,108,914 | +0.85(+1.34%) |
Apr 08, 2004 | 65.05 | 65.05 | 63.09 | 63.52 | 2,995,068 | -1.07(-1.65%) |
Apr 07, 2004 | 65.17 | 65.17 | 64.20 | 64.59 | 1,420,832 | -0.59(-0.90%) |
Apr 06, 2004 | 64.85 | 65.35 | 64.34 | 65.17 | 1,745,302 | +0.17(+0.26%) |
Apr 05, 2004 | 64.97 | 65.40 | 64.46 | 65.00 | 1,602,940 | -0.46(-0.70%) |
Apr 02, 2004 | 65.00 | 65.46 | 64.65 | 65.46 | 1,708,927 | +1.09(+1.70%) |
Apr 01, 2004 | 64.51 | 65.01 | 64.08 | 64.36 | 2,110,098 | -0.31(-0.48%) |
Mar 31, 2004 | 64.21 | 64.76 | 63.87 | 64.67 | 1,949,839 | +0.46(+0.72%) |
Mar 30, 2004 | 63.85 | 64.32 | 63.06 | 64.21 | 1,709,973 | +0.54(+0.85%) |
Mar 29, 2004 | 62.82 | 64.31 | 62.62 | 63.67 | 2,512,779 | +1.03(+1.65%) |
Mar 26, 2004 | 62.47 | 63.15 | 62.15 | 62.63 | 1,825,490 | -0.19(-0.30%) |
Mar 25, 2004 | 61.52 | 62.86 | 61.41 | 62.82 | 2,226,079 | +1.69(+2.76%) |
Mar 24, 2004 | 61.61 | 61.75 | 60.69 | 61.14 | 2,052,688 | -0.46(-0.75%) |
Mar 23, 2004 | 61.48 | 62.01 | 61.18 | 61.60 | 1,996,092 | +0.45(+0.73%) |
Mar 22, 2004 | 61.34 | 61.72 | 61.01 | 61.15 | 1,899,402 | -0.18(-0.29%) |
Mar 19, 2004 | 61.52 | 62.00 | 61.32 | 61.34 | 1,793,298 | -0.60(-0.97%) |
Mar 18, 2004 | 61.65 | 62.17 | 61.21 | 61.94 | 2,676,641 | +0.34(+0.54%) |
Mar 17, 2004 | 59.16 | 62.35 | 59.16 | 61.60 | 6,841,636 | +2.72(+4.62%) |
Mar 16, 2004 | 58.51 | 58.94 | 57.99 | 58.88 | 2,310,334 | +1.14(+1.98%) |
Mar 15, 2004 | 58.28 | 58.28 | 57.65 | 57.74 | 1,560,754 | -0.64(-1.09%) |
Mar 12, 2004 | 57.31 | 58.48 | 57.26 | 58.38 | 1,735,772 | +1.35(+2.37%) |
Mar 11, 2004 | 56.96 | 58.17 | 56.69 | 57.02 | 2,412,835 | +0.06(+0.11%) |
Mar 10, 2004 | 58.93 | 58.93 | 56.79 | 56.96 | 2,710,576 | -2.02(-3.43%) |
Mar 09, 2004 | 59.34 | 59.65 | 58.70 | 58.99 | 1,392,708 | -0.40(-0.68%) |
Mar 08, 2004 | 59.73 | 60.15 | 59.34 | 59.39 | 1,005,367 | -0.41(-0.69%) |
Mar 05, 2004 | 58.73 | 59.92 | 58.68 | 59.80 | 1,627,926 | +0.65(+1.09%) |
Mar 04, 2004 | 59.59 | 59.59 | 58.83 | 59.16 | 1,160,629 | -0.42(-0.71%) |
Mar 03, 2004 | 59.69 | 59.89 | 59.05 | 59.58 | 1,159,002 | -0.17(-0.29%) |
Mar 02, 2004 | 59.54 | 59.98 | 59.36 | 59.75 | 1,505,785 | +0.22(+0.38%) |
Mar 01, 2004 | 59.11 | 59.54 | 58.74 | 59.53 | 1,668,019 | +0.43(+0.73%) |
Feb 27, 2004 | 59.29 | 59.80 | 58.99 | 59.10 | 1,428,619 | -0.09(-0.15%) |
Feb 26, 2004 | 59.05 | 59.46 | 58.83 | 59.18 | 1,368,420 | +0.19(+0.32%) |
Feb 25, 2004 | 58.77 | 59.27 | 58.75 | 58.99 | 1,363,771 | -0.18(-0.31%) |
Feb 24, 2004 | 58.56 | 59.29 | 58.56 | 59.18 | 1,592,713 | +0.11(+0.19%) |
Feb 23, 2004 | 59.40 | 59.59 | 58.68 | 59.06 | 1,071,028 | -0.32(-0.54%) |
Feb 20, 2004 | 59.29 | 59.64 | 59.14 | 59.38 | 1,414,440 | +0.21(+0.35%) |
Feb 19, 2004 | 59.40 | 59.85 | 59.12 | 59.18 | 1,067,890 | +0.06(+0.10%) |
Feb 18, 2004 | 59.35 | 59.45 | 58.96 | 59.12 | 1,064,869 | -0.50(-0.84%) |
Feb 17, 2004 | 59.55 | 59.72 | 58.88 | 59.61 | 1,241,398 | +0.32(+0.54%) |
Feb 13, 2004 | 59.59 | 59.98 | 59.12 | 59.30 | 1,464,994 | -0.40(-0.66%) |
Feb 12, 2004 | 59.63 | 59.73 | 59.03 | 59.69 | 1,162,953 | -0.38(-0.63%) |
Feb 11, 2004 | 58.81 | 60.21 | 58.53 | 60.07 | 2,266,406 | +1.04(+1.76%) |
Feb 10, 2004 | 58.30 | 59.03 | 58.00 | 59.03 | 1,816,076 | +0.82(+1.40%) |
Feb 09, 2004 | 57.74 | 58.55 | 57.29 | 58.21 | 2,822,141 | +1.31(+2.30%) |
Feb 06, 2004 | 55.96 | 57.14 | 55.90 | 56.90 | 2,115,792 | +1.04(+1.86%) |
Feb 05, 2004 | 56.27 | 56.53 | 55.85 | 55.86 | 3,373,460 | -0.27(-0.48%) |
Feb 04, 2004 | 57.05 | 57.41 | 56.03 | 56.13 | 2,954,276 | -1.33(-2.31%) |
Feb 03, 2004 | 57.80 | 58.38 | 57.11 | 57.45 | 1,325,188 | -0.34(-0.60%) |