Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 60.15 | 61.65 | 58.82 | 59.00 | 10,975,600 | +1.99(+3.49%) |
Apr 29, 2004 | 58.06 | 58.56 | 56.70 | 57.01 | 4,567,000 | -0.79(-1.37%) |
Apr 28, 2004 | 59.64 | 59.73 | 57.75 | 57.80 | 3,952,300 | -2.19(-3.65%) |
Apr 27, 2004 | 60.23 | 62.00 | 59.80 | 59.99 | 3,686,800 | -0.10(-0.17%) |
Apr 26, 2004 | 60.99 | 62.25 | 59.92 | 60.09 | 3,253,200 | -0.59(-0.97%) |
Apr 23, 2004 | 60.70 | 60.75 | 59.25 | 60.68 | 2,291,200 | -0.09(-0.15%) |
Apr 22, 2004 | 58.44 | 60.80 | 58.34 | 60.77 | 3,539,300 | +2.04(+3.47%) |
Apr 21, 2004 | 58.07 | 59.25 | 57.16 | 58.73 | 3,423,300 | +0.83(+1.43%) |
Apr 20, 2004 | 60.27 | 61.05 | 57.82 | 57.90 | 4,283,200 | -2.72(-4.49%) |
Apr 19, 2004 | 59.66 | 61.16 | 59.35 | 60.62 | 4,197,300 | +1.16(+1.95%) |
Apr 16, 2004 | 56.96 | 60.10 | 56.96 | 59.46 | 4,824,500 | +1.77(+3.07%) |
Apr 15, 2004 | 57.08 | 58.50 | 56.96 | 57.69 | 3,880,000 | +0.78(+1.37%) |
Apr 14, 2004 | 55.52 | 57.24 | 55.40 | 56.91 | 2,499,400 | +1.08(+1.93%) |
Apr 13, 2004 | 57.15 | 57.20 | 55.61 | 55.83 | 2,374,700 | -0.77(-1.36%) |
Apr 12, 2004 | 55.74 | 56.80 | 55.49 | 56.60 | 1,999,500 | +1.57(+2.85%) |
Apr 08, 2004 | 56.15 | 56.17 | 54.56 | 55.03 | 3,852,000 | -0.22(-0.40%) |
Apr 07, 2004 | 55.92 | 56.09 | 54.84 | 55.25 | 4,292,400 | -1.69(-2.97%) |
Apr 06, 2004 | 57.10 | 57.40 | 56.40 | 56.94 | 2,385,200 | -0.69(-1.20%) |
Apr 05, 2004 | 57.67 | 58.00 | 57.27 | 57.63 | 2,488,300 | -0.34(-0.59%) |
Apr 02, 2004 | 57.60 | 58.13 | 56.95 | 57.97 | 3,187,100 | +1.47(+2.60%) |
Apr 01, 2004 | 55.40 | 56.90 | 55.01 | 56.50 | 3,309,600 | +0.90(+1.62%) |
Mar 31, 2004 | 56.00 | 56.30 | 55.08 | 55.60 | 3,534,200 | -0.43(-0.77%) |
Mar 30, 2004 | 54.86 | 56.18 | 54.75 | 56.03 | 2,694,500 | +0.10(+0.18%) |
Mar 29, 2004 | 53.44 | 55.99 | 53.30 | 55.93 | 4,483,700 | +2.75(+5.17%) |
Mar 26, 2004 | 54.56 | 54.76 | 53.09 | 53.18 | 2,548,800 | -1.45(-2.65%) |
Mar 25, 2004 | 54.67 | 54.97 | 53.33 | 54.63 | 3,543,600 | +0.00(+0.00%) |
Mar 24, 2004 | 52.28 | 54.76 | 52.27 | 54.63 | 5,760,200 | +1.90(+3.60%) |
Mar 23, 2004 | 52.76 | 53.43 | 52.03 | 52.73 | 4,496,900 | +0.41(+0.78%) |
Mar 22, 2004 | 52.47 | 52.60 | 51.00 | 52.32 | 3,492,100 | -0.56(-1.06%) |
Mar 19, 2004 | 53.49 | 53.94 | 52.30 | 52.88 | 3,735,200 | -0.63(-1.18%) |
Mar 18, 2004 | 53.84 | 54.16 | 52.80 | 53.51 | 3,403,700 | -0.66(-1.22%) |
Mar 17, 2004 | 52.60 | 54.40 | 51.76 | 54.17 | 5,233,400 | +2.39(+4.62%) |
Mar 16, 2004 | 53.47 | 53.64 | 50.87 | 51.78 | 7,272,100 | -1.13(-2.14%) |
Mar 15, 2004 | 54.39 | 54.39 | 52.10 | 52.91 | 4,710,800 | -1.79(-3.27%) |
Mar 12, 2004 | 53.76 | 54.75 | 53.06 | 54.70 | 4,538,900 | +0.71(+1.32%) |
Mar 11, 2004 | 54.62 | 55.34 | 53.85 | 53.99 | 5,626,900 | -1.01(-1.84%) |
Mar 10, 2004 | 55.62 | 56.85 | 54.94 | 55.00 | 4,617,800 | -1.19(-2.12%) |
Mar 09, 2004 | 57.18 | 57.50 | 55.55 | 56.19 | 6,156,400 | -1.31(-2.28%) |
Mar 08, 2004 | 59.07 | 59.62 | 57.14 | 57.50 | 4,283,400 | -1.71(-2.89%) |
Mar 05, 2004 | 58.49 | 59.63 | 57.47 | 59.21 | 5,200,600 | +0.19(+0.32%) |
Mar 04, 2004 | 57.80 | 59.44 | 57.45 | 59.02 | 5,652,700 | +0.74(+1.27%) |
Mar 03, 2004 | 57.35 | 58.63 | 57.06 | 58.28 | 7,244,700 | +0.64(+1.11%) |
Mar 02, 2004 | 55.86 | 57.65 | 55.37 | 57.64 | 7,421,400 | +1.53(+2.73%) |
Mar 01, 2004 | 56.05 | 56.55 | 54.10 | 56.11 | 4,493,300 | +0.66(+1.19%) |
Feb 27, 2004 | 55.70 | 56.72 | 55.45 | 55.45 | 6,353,400 | -0.20(-0.36%) |
Feb 26, 2004 | 54.52 | 55.88 | 54.47 | 55.65 | 4,829,100 | +0.89(+1.63%) |
Feb 25, 2004 | 55.10 | 55.47 | 54.08 | 54.76 | 4,051,300 | -0.27(-0.49%) |
Feb 24, 2004 | 55.51 | 55.51 | 54.01 | 55.03 | 8,228,300 | -0.67(-1.20%) |
Feb 23, 2004 | 56.17 | 56.65 | 54.94 | 55.70 | 7,303,900 | -1.17(-2.06%) |
Feb 20, 2004 | 58.10 | 58.47 | 56.37 | 56.87 | 8,966,200 | -2.01(-3.41%) |
Feb 19, 2004 | 55.23 | 59.28 | 55.23 | 58.88 | 25,403,300 | +5.65(+10.61%) |
Feb 18, 2004 | 51.70 | 53.88 | 50.86 | 53.23 | 34,524,800 | +8.97(+20.27%) |
Feb 17, 2004 | 43.63 | 44.42 | 43.56 | 44.26 | 2,894,200 | +0.73(+1.68%) |
Feb 13, 2004 | 44.30 | 44.54 | 43.34 | 43.53 | 2,491,700 | -0.88(-1.98%) |
Feb 12, 2004 | 43.95 | 44.95 | 43.86 | 44.41 | 3,679,900 | +0.27(+0.61%) |
Feb 11, 2004 | 43.24 | 44.26 | 43.05 | 44.14 | 2,397,800 | +0.73(+1.68%) |
Feb 10, 2004 | 43.86 | 43.93 | 43.08 | 43.41 | 2,672,200 | -0.65(-1.48%) |
Feb 09, 2004 | 44.02 | 44.30 | 43.46 | 44.06 | 2,691,500 | +0.56(+1.29%) |
Feb 06, 2004 | 42.25 | 43.75 | 42.05 | 43.50 | 3,124,500 | +1.32(+3.13%) |
Feb 05, 2004 | 43.37 | 43.68 | 41.75 | 42.18 | 3,642,600 | -1.00(-2.32%) |
Feb 04, 2004 | 43.77 | 44.39 | 42.79 | 43.18 | 4,078,500 | -1.73(-3.85%) |
Feb 03, 2004 | 44.05 | 44.92 | 43.80 | 44.91 | 2,860,600 | +0.63(+1.42%) |