Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 65.49 | 65.70 | 65.23 | 65.40 | 123,494 | +0.00(+0.00%) |
Apr 29, 2004 | 65.46 | 65.85 | 65.17 | 65.40 | 391,982 | -0.29(-0.45%) |
Apr 28, 2004 | 65.70 | 66.04 | 65.56 | 65.70 | 220,323 | -0.40(-0.61%) |
Apr 27, 2004 | 65.67 | 66.10 | 65.67 | 66.10 | 174,992 | +0.31(+0.47%) |
Apr 26, 2004 | 65.88 | 65.97 | 65.67 | 65.79 | 101,662 | +0.01(+0.01%) |
Apr 23, 2004 | 65.66 | 65.91 | 65.58 | 65.78 | 111,828 | -0.28(-0.43%) |
Apr 22, 2004 | 65.78 | 66.14 | 65.74 | 66.06 | 61,663 | +0.36(+0.55%) |
Apr 21, 2004 | 65.58 | 65.88 | 65.51 | 65.70 | 409,148 | +0.05(+0.08%) |
Apr 20, 2004 | 65.70 | 66.09 | 65.63 | 65.65 | 58,330 | -0.43(-0.65%) |
Apr 19, 2004 | 66.30 | 66.30 | 65.91 | 66.08 | 78,829 | -0.12(-0.18%) |
Apr 16, 2004 | 66.02 | 66.30 | 66.01 | 66.20 | 53,664 | +0.38(+0.57%) |
Apr 15, 2004 | 66.00 | 66.24 | 65.79 | 65.82 | 239,989 | -0.28(-0.42%) |
Apr 14, 2004 | 66.00 | 66.19 | 65.84 | 66.10 | 223,656 | -0.09(-0.14%) |
Apr 13, 2004 | 66.12 | 66.51 | 66.12 | 66.19 | 152,159 | -0.42(-0.63%) |
Apr 12, 2004 | 66.86 | 66.86 | 66.49 | 66.61 | 133,160 | -0.41(-0.61%) |
Apr 08, 2004 | 66.96 | 67.08 | 66.69 | 67.02 | 59,997 | +0.07(+0.10%) |
Apr 07, 2004 | 66.96 | 67.26 | 66.80 | 66.95 | 49,831 | +0.02(+0.03%) |
Apr 06, 2004 | 66.81 | 67.02 | 66.73 | 66.93 | 81,329 | +0.31(+0.47%) |
Apr 05, 2004 | 66.54 | 66.81 | 66.45 | 66.62 | 212,657 | -0.34(-0.50%) |
Apr 02, 2004 | 67.11 | 67.20 | 66.83 | 66.96 | 377,982 | -1.06(-1.56%) |
Apr 01, 2004 | 68.34 | 68.34 | 67.86 | 68.02 | 655,136 | -0.29(-0.42%) |
Mar 31, 2004 | 68.24 | 68.52 | 68.00 | 68.31 | 410,814 | +0.25(+0.36%) |
Mar 30, 2004 | 68.31 | 68.35 | 68.05 | 68.06 | 101,495 | -0.17(-0.25%) |
Mar 29, 2004 | 68.19 | 68.23 | 67.88 | 68.23 | 256,488 | +0.11(+0.16%) |
Mar 26, 2004 | 68.67 | 68.69 | 68.12 | 68.12 | 231,989 | -0.51(-0.74%) |
Mar 25, 2004 | 68.80 | 68.82 | 68.57 | 68.63 | 84,162 | -0.19(-0.27%) |
Mar 24, 2004 | 68.95 | 68.95 | 68.70 | 68.82 | 63,663 | -0.07(-0.10%) |
Mar 23, 2004 | 68.81 | 68.88 | 68.56 | 68.88 | 109,328 | +0.13(+0.18%) |
Mar 22, 2004 | 68.70 | 68.90 | 68.51 | 68.76 | 80,663 | +0.26(+0.39%) |
Mar 19, 2004 | 68.75 | 68.75 | 68.36 | 68.49 | 232,822 | -0.11(-0.16%) |
Mar 18, 2004 | 68.88 | 68.99 | 68.52 | 68.60 | 289,486 | -0.29(-0.42%) |
Mar 17, 2004 | 69.00 | 69.00 | 68.76 | 68.89 | 57,830 | +0.04(+0.05%) |
Mar 16, 2004 | 68.41 | 68.91 | 68.27 | 68.85 | 164,325 | +0.31(+0.46%) |
Mar 15, 2004 | 68.35 | 68.66 | 68.32 | 68.54 | 113,161 | +0.08(+0.11%) |
Mar 12, 2004 | 68.82 | 68.82 | 68.34 | 68.46 | 116,161 | -0.08(-0.11%) |
Mar 11, 2004 | 68.82 | 68.88 | 68.30 | 68.54 | 242,988 | -0.29(-0.43%) |
Mar 10, 2004 | 68.64 | 68.85 | 68.58 | 68.84 | 100,495 | +0.22(+0.32%) |
Mar 09, 2004 | 68.70 | 68.86 | 68.45 | 68.61 | 118,327 | +0.14(+0.20%) |
Mar 08, 2004 | 68.64 | 68.69 | 68.36 | 68.48 | 101,662 | +0.19(+0.28%) |
Mar 05, 2004 | 68.58 | 68.61 | 68.12 | 68.28 | 264,321 | +0.72(+1.07%) |
Mar 04, 2004 | 67.14 | 67.59 | 67.14 | 67.56 | 213,323 | +0.11(+0.16%) |
Mar 03, 2004 | 67.49 | 67.50 | 67.08 | 67.46 | 97,995 | -0.03(-0.04%) |
Mar 02, 2004 | 67.68 | 67.71 | 67.21 | 67.49 | 86,329 | -0.13(-0.20%) |
Mar 01, 2004 | 67.76 | 67.83 | 67.46 | 67.62 | 484,978 | -0.28(-0.42%) |
Feb 27, 2004 | 67.72 | 67.99 | 67.70 | 67.90 | 66,163 | +0.20(+0.29%) |
Feb 26, 2004 | 67.71 | 67.77 | 67.52 | 67.70 | 62,830 | +0.05(+0.07%) |
Feb 25, 2004 | 67.83 | 67.95 | 67.47 | 67.65 | 82,496 | +0.05(+0.07%) |
Feb 24, 2004 | 67.42 | 67.85 | 67.42 | 67.61 | 105,161 | +0.07(+0.10%) |
Feb 23, 2004 | 67.50 | 67.71 | 67.38 | 67.54 | 55,997 | +0.19(+0.28%) |
Feb 20, 2004 | 67.78 | 67.78 | 67.34 | 67.35 | 198,824 | -0.33(-0.49%) |
Feb 19, 2004 | 67.61 | 68.11 | 67.42 | 67.68 | 86,496 | +0.24(+0.36%) |
Feb 18, 2004 | 67.86 | 67.86 | 67.34 | 67.44 | 87,329 | -0.16(-0.23%) |
Feb 17, 2004 | 67.82 | 67.82 | 67.56 | 67.60 | 107,995 | -0.20(-0.29%) |
Feb 13, 2004 | 67.80 | 67.81 | 67.49 | 67.80 | 153,826 | +0.38(+0.57%) |
Feb 12, 2004 | 67.70 | 67.70 | 67.25 | 67.41 | 176,825 | -0.12(-0.18%) |
Feb 11, 2004 | 66.91 | 67.72 | 66.91 | 67.53 | 69,496 | +0.41(+0.61%) |
Feb 10, 2004 | 67.35 | 67.35 | 67.03 | 67.12 | 87,329 | -0.20(-0.29%) |
Feb 09, 2004 | 67.07 | 67.38 | 67.00 | 67.32 | 217,323 | +0.28(+0.42%) |
Feb 06, 2004 | 67.17 | 67.26 | 66.90 | 67.04 | 204,157 | +0.20(+0.30%) |
Feb 05, 2004 | 66.95 | 67.14 | 66.69 | 66.84 | 78,496 | -0.11(-0.17%) |
Feb 04, 2004 | 67.00 | 67.11 | 66.78 | 66.96 | 91,662 | -0.05(-0.08%) |
Feb 03, 2004 | 67.17 | 67.17 | 66.81 | 67.01 | 253,655 | +0.14(+0.21%) |