Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 76.69 | 77.08 | 74.98 | 75.32 | 4,447,526 | -1.18(-1.54%) |
Apr 29, 2004 | 77.01 | 77.73 | 75.99 | 76.50 | 5,008,573 | -0.11(-0.14%) |
Apr 28, 2004 | 78.05 | 78.05 | 76.61 | 76.61 | 4,316,641 | -1.95(-2.49%) |
Apr 27, 2004 | 78.28 | 79.47 | 78.28 | 78.56 | 2,425,549 | -0.19(-0.24%) |
Apr 26, 2004 | 78.63 | 79.62 | 78.60 | 78.75 | 2,882,170 | +0.58(+0.74%) |
Apr 23, 2004 | 78.67 | 78.69 | 77.71 | 78.17 | 3,897,654 | -1.08(-1.37%) |
Apr 22, 2004 | 77.86 | 79.68 | 77.85 | 79.26 | 4,752,711 | +1.40(+1.80%) |
Apr 21, 2004 | 78.05 | 78.36 | 77.19 | 77.85 | 5,183,771 | +0.07(+0.09%) |
Apr 20, 2004 | 79.92 | 80.24 | 77.78 | 77.78 | 3,546,486 | -2.00(-2.51%) |
Apr 19, 2004 | 80.38 | 80.42 | 79.22 | 79.79 | 3,207,521 | -0.69(-0.85%) |
Apr 16, 2004 | 79.61 | 80.74 | 79.27 | 80.47 | 4,257,043 | +1.27(+1.60%) |
Apr 15, 2004 | 79.14 | 79.98 | 78.03 | 79.20 | 4,856,109 | +0.25(+0.32%) |
Apr 14, 2004 | 79.41 | 79.84 | 78.24 | 78.95 | 7,172,737 | -1.33(-1.66%) |
Apr 13, 2004 | 82.39 | 82.67 | 80.00 | 80.28 | 5,109,016 | -2.10(-2.55%) |
Apr 12, 2004 | 82.37 | 82.63 | 82.29 | 82.39 | 2,276,297 | +0.09(+0.11%) |
Apr 08, 2004 | 82.84 | 82.90 | 81.94 | 82.29 | 3,871,837 | +0.35(+0.43%) |
Apr 07, 2004 | 82.04 | 82.35 | 81.58 | 81.94 | 2,963,347 | -0.26(-0.31%) |
Apr 06, 2004 | 82.29 | 82.52 | 81.49 | 82.20 | 3,750,585 | -0.09(-0.11%) |
Apr 05, 2004 | 82.49 | 82.76 | 81.86 | 82.29 | 3,700,363 | -0.19(-0.24%) |
Apr 02, 2004 | 83.30 | 83.69 | 81.62 | 82.49 | 5,075,749 | -0.04(-0.05%) |
Apr 01, 2004 | 81.16 | 82.56 | 81.16 | 82.53 | 4,314,329 | +1.28(+1.58%) |
Mar 31, 2004 | 81.18 | 81.48 | 80.73 | 81.24 | 3,185,685 | +0.07(+0.09%) |
Mar 30, 2004 | 80.74 | 81.47 | 80.44 | 81.17 | 3,940,298 | +0.03(+0.04%) |
Mar 29, 2004 | 81.12 | 81.83 | 80.58 | 81.14 | 4,639,808 | +0.37(+0.45%) |
Mar 26, 2004 | 79.29 | 81.14 | 79.03 | 80.77 | 5,838,454 | +1.48(+1.87%) |
Mar 25, 2004 | 77.85 | 79.40 | 77.54 | 79.29 | 6,217,879 | +2.03(+2.63%) |
Mar 24, 2004 | 79.02 | 79.10 | 76.59 | 77.26 | 8,731,029 | -1.67(-2.12%) |
Mar 23, 2004 | 80.38 | 80.40 | 78.94 | 78.94 | 8,954,651 | +0.07(+0.09%) |
Mar 22, 2004 | 79.54 | 79.54 | 77.73 | 78.87 | 5,970,110 | -1.06(-1.32%) |
Mar 19, 2004 | 80.28 | 81.22 | 79.93 | 79.93 | 3,929,123 | -0.81(-1.00%) |
Mar 18, 2004 | 80.85 | 81.03 | 79.72 | 80.74 | 4,115,111 | -0.24(-0.30%) |
Mar 17, 2004 | 80.63 | 81.39 | 79.75 | 80.98 | 4,203,866 | +0.74(+0.92%) |
Mar 16, 2004 | 80.58 | 81.54 | 79.61 | 80.24 | 5,611,620 | +0.19(+0.23%) |
Mar 15, 2004 | 81.59 | 81.60 | 79.68 | 80.05 | 4,295,191 | -1.64(-2.01%) |
Mar 12, 2004 | 81.09 | 81.84 | 80.52 | 81.69 | 4,068,229 | +1.51(+1.88%) |
Mar 11, 2004 | 80.63 | 81.90 | 80.09 | 80.18 | 4,402,827 | -0.44(-0.54%) |
Mar 10, 2004 | 82.34 | 82.45 | 80.42 | 80.62 | 4,431,599 | -1.72(-2.09%) |
Mar 09, 2004 | 83.58 | 83.58 | 81.79 | 82.34 | 3,944,280 | -1.24(-1.48%) |
Mar 08, 2004 | 84.91 | 85.09 | 83.44 | 83.58 | 3,674,160 | -1.32(-1.56%) |
Mar 05, 2004 | 83.55 | 85.08 | 83.37 | 84.90 | 5,000,994 | +0.41(+0.49%) |
Mar 04, 2004 | 83.33 | 84.74 | 83.17 | 84.49 | 4,664,983 | +1.56(+1.89%) |
Mar 03, 2004 | 82.84 | 83.12 | 82.17 | 82.92 | 3,895,727 | +0.09(+0.10%) |
Mar 02, 2004 | 83.23 | 83.99 | 82.84 | 82.84 | 3,844,735 | -0.74(-0.88%) |
Mar 01, 2004 | 83.54 | 84.08 | 83.08 | 83.58 | 3,660,160 | +1.15(+1.40%) |
Feb 27, 2004 | 83.14 | 83.93 | 82.22 | 82.42 | 4,621,440 | -0.33(-0.40%) |
Feb 26, 2004 | 82.39 | 82.91 | 81.35 | 82.75 | 2,774,405 | +0.37(+0.44%) |
Feb 25, 2004 | 81.41 | 82.53 | 81.31 | 82.39 | 3,609,938 | +1.17(+1.44%) |
Feb 24, 2004 | 82.25 | 82.68 | 80.97 | 81.22 | 4,557,218 | -1.83(-2.20%) |
Feb 23, 2004 | 82.97 | 83.65 | 82.46 | 83.05 | 3,499,604 | +0.12(+0.14%) |
Feb 20, 2004 | 82.80 | 83.30 | 82.06 | 82.93 | 3,597,736 | +0.58(+0.71%) |
Feb 19, 2004 | 83.38 | 83.68 | 82.18 | 82.35 | 2,716,091 | -0.88(-1.06%) |
Feb 18, 2004 | 83.43 | 84.08 | 82.74 | 83.23 | 3,100,141 | -0.02(-0.02%) |
Feb 17, 2004 | 83.03 | 83.94 | 82.97 | 83.24 | 3,391,582 | +0.83(+1.01%) |
Feb 13, 2004 | 83.58 | 84.00 | 81.77 | 82.41 | 5,279,334 | -1.21(-1.44%) |
Feb 12, 2004 | 83.56 | 83.93 | 82.92 | 83.62 | 5,213,570 | +0.24(+0.29%) |
Feb 11, 2004 | 80.66 | 83.51 | 80.56 | 83.37 | 9,347,820 | +3.82(+4.81%) |
Feb 10, 2004 | 79.14 | 79.75 | 78.97 | 79.55 | 3,286,643 | +0.24(+0.30%) |
Feb 09, 2004 | 78.90 | 79.78 | 78.53 | 79.31 | 3,235,008 | +0.41(+0.52%) |
Feb 06, 2004 | 77.30 | 79.07 | 77.19 | 78.90 | 4,105,092 | +1.95(+2.53%) |
Feb 05, 2004 | 77.68 | 77.99 | 76.63 | 76.95 | 3,600,433 | -0.71(-0.91%) |
Feb 04, 2004 | 78.75 | 78.79 | 77.62 | 77.66 | 4,148,121 | -1.09(-1.38%) |
Feb 03, 2004 | 77.68 | 78.91 | 77.23 | 78.75 | 4,705,443 | +1.04(+1.34%) |