Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 42.07 | 42.07 | 41.60 | 41.60 | 118,095 | -0.25(-0.59%) |
Apr 29, 2004 | 42.22 | 42.39 | 41.63 | 41.84 | 229,536 | -0.28(-0.67%) |
Apr 28, 2004 | 42.65 | 42.65 | 42.08 | 42.12 | 201,219 | -0.58(-1.36%) |
Apr 27, 2004 | 42.68 | 43.01 | 42.68 | 42.71 | 51,283 | +0.07(+0.16%) |
Apr 26, 2004 | 42.72 | 42.99 | 42.57 | 42.64 | 118,095 | -0.15(-0.36%) |
Apr 23, 2004 | 42.53 | 42.85 | 42.53 | 42.79 | 35,885 | +0.15(+0.34%) |
Apr 22, 2004 | 42.19 | 42.78 | 42.09 | 42.65 | 660,554 | +0.48(+1.13%) |
Apr 21, 2004 | 41.97 | 42.31 | 41.94 | 42.17 | 270,511 | +0.07(+0.16%) |
Apr 20, 2004 | 42.84 | 42.85 | 42.06 | 42.10 | 201,219 | -0.60(-1.40%) |
Apr 19, 2004 | 42.65 | 42.72 | 42.46 | 42.70 | 176,817 | +0.13(+0.31%) |
Apr 16, 2004 | 42.45 | 42.72 | 42.38 | 42.57 | 12,135 | +0.08(+0.18%) |
Apr 15, 2004 | 42.45 | 42.61 | 42.15 | 42.49 | 280,168 | +0.18(+0.42%) |
Apr 14, 2004 | 42.26 | 42.57 | 42.15 | 42.32 | 106,090 | -0.14(-0.32%) |
Apr 13, 2004 | 43.22 | 43.22 | 42.39 | 42.45 | 59,635 | -0.56(-1.30%) |
Apr 12, 2004 | 42.88 | 43.05 | 42.88 | 43.01 | 28,316 | +0.23(+0.54%) |
Apr 08, 2004 | 43.27 | 43.27 | 42.55 | 42.78 | 46,455 | -0.02(-0.05%) |
Apr 07, 2004 | 43.13 | 43.13 | 42.77 | 42.81 | 33,014 | -0.34(-0.80%) |
Apr 06, 2004 | 43.11 | 43.16 | 42.91 | 43.15 | 42,932 | -0.02(-0.04%) |
Apr 05, 2004 | 43.05 | 43.17 | 42.85 | 43.17 | 50,370 | +0.29(+0.68%) |
Apr 02, 2004 | 43.07 | 43.11 | 42.71 | 42.88 | 174,729 | +0.29(+0.68%) |
Apr 01, 2004 | 42.38 | 42.72 | 42.38 | 42.58 | 71,379 | +0.26(+0.62%) |
Mar 31, 2004 | 42.49 | 42.49 | 42.24 | 42.32 | 369,164 | -0.05(-0.13%) |
Mar 30, 2004 | 42.29 | 42.46 | 42.16 | 42.38 | 223,273 | +0.09(+0.22%) |
Mar 29, 2004 | 42.07 | 42.39 | 42.06 | 42.29 | 102,436 | +0.30(+0.71%) |
Mar 26, 2004 | 41.96 | 42.20 | 41.83 | 41.99 | 77,512 | +0.11(+0.26%) |
Mar 25, 2004 | 41.52 | 41.96 | 41.43 | 41.88 | 100,348 | +0.67(+1.62%) |
Mar 24, 2004 | 41.38 | 41.40 | 41.07 | 41.21 | 84,559 | -0.10(-0.24%) |
Mar 23, 2004 | 41.57 | 41.61 | 41.23 | 41.31 | 104,002 | +0.07(+0.17%) |
Mar 22, 2004 | 41.53 | 41.64 | 41.09 | 41.24 | 331,190 | -0.71(-1.68%) |
Mar 19, 2004 | 42.53 | 42.53 | 41.95 | 41.95 | 65,768 | -0.54(-1.28%) |
Mar 18, 2004 | 42.49 | 42.58 | 42.15 | 42.49 | 47,107 | -0.05(-0.13%) |
Mar 17, 2004 | 42.38 | 42.59 | 42.23 | 42.55 | 83,123 | +0.43(+1.02%) |
Mar 16, 2004 | 42.22 | 42.22 | 41.71 | 42.12 | 170,815 | +0.28(+0.66%) |
Mar 15, 2004 | 42.33 | 42.33 | 41.80 | 41.84 | 269,076 | -0.57(-1.34%) |
Mar 12, 2004 | 41.92 | 42.41 | 41.92 | 42.41 | 63,941 | +0.49(+1.17%) |
Mar 11, 2004 | 42.26 | 42.68 | 41.90 | 41.92 | 186,213 | -0.57(-1.35%) |
Mar 10, 2004 | 43.34 | 43.34 | 42.49 | 42.49 | 143,803 | -0.77(-1.77%) |
Mar 09, 2004 | 43.45 | 43.45 | 43.08 | 43.26 | 119,922 | -0.11(-0.26%) |
Mar 08, 2004 | 43.91 | 43.93 | 43.37 | 43.37 | 186,082 | -0.45(-1.03%) |
Mar 05, 2004 | 43.53 | 44.05 | 43.37 | 43.83 | 186,865 | +0.05(+0.11%) |
Mar 04, 2004 | 43.76 | 43.83 | 43.67 | 43.78 | 113,137 | +0.15(+0.33%) |
Mar 03, 2004 | 43.60 | 43.73 | 43.45 | 43.63 | 58,852 | -0.01(-0.02%) |
Mar 02, 2004 | 43.72 | 43.89 | 43.54 | 43.64 | 743,548 | -0.21(-0.49%) |
Mar 01, 2004 | 43.80 | 43.89 | 43.53 | 43.86 | 94,476 | +0.31(+0.70%) |
Feb 27, 2004 | 43.57 | 43.83 | 43.42 | 43.55 | 105,829 | -0.08(-0.19%) |
Feb 26, 2004 | 43.63 | 43.68 | 43.35 | 43.63 | 37,973 | +0.03(+0.07%) |
Feb 25, 2004 | 43.46 | 43.64 | 43.40 | 43.60 | 117,443 | +0.20(+0.46%) |
Feb 24, 2004 | 43.47 | 43.63 | 43.22 | 43.40 | 238,932 | -0.02(-0.04%) |
Feb 23, 2004 | 43.72 | 43.72 | 43.33 | 43.42 | 176,426 | -0.09(-0.21%) |
Feb 20, 2004 | 43.79 | 43.80 | 43.35 | 43.51 | 119,400 | -0.09(-0.21%) |
Feb 19, 2004 | 44.14 | 44.14 | 43.56 | 43.60 | 290,085 | -0.11(-0.26%) |
Feb 18, 2004 | 44.06 | 44.06 | 43.70 | 43.72 | 131,275 | -0.24(-0.54%) |
Feb 17, 2004 | 43.91 | 44.06 | 43.76 | 43.96 | 110,788 | +0.38(+0.88%) |
Feb 13, 2004 | 43.95 | 44.02 | 43.48 | 43.57 | 119,400 | -0.30(-0.68%) |
Feb 12, 2004 | 43.99 | 44.00 | 43.83 | 43.87 | 112,223 | -0.15(-0.35%) |
Feb 11, 2004 | 43.60 | 44.12 | 43.52 | 44.03 | 50,239 | +0.47(+1.07%) |
Feb 10, 2004 | 43.44 | 43.63 | 43.37 | 43.56 | 69,422 | +0.16(+0.37%) |
Feb 09, 2004 | 43.53 | 43.58 | 43.38 | 43.40 | 108,439 | -0.10(-0.23%) |
Feb 06, 2004 | 43.21 | 43.55 | 43.02 | 43.50 | 56,503 | +0.48(+1.10%) |
Feb 05, 2004 | 42.96 | 43.14 | 42.90 | 43.02 | 100,218 | +0.02(+0.04%) |
Feb 04, 2004 | 43.11 | 43.27 | 42.91 | 43.01 | 56,111 | -0.29(-0.67%) |
Feb 03, 2004 | 43.24 | 43.36 | 43.16 | 43.30 | 49,195 | +0.04(+0.09%) |