Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 56.43 | 56.90 | 56.25 | 56.69 | 851,085 | +0.37(+0.65%) |
Apr 29, 2004 | 56.22 | 56.95 | 55.96 | 56.32 | 717,785 | +0.21(+0.37%) |
Apr 28, 2004 | 57.04 | 57.12 | 56.03 | 56.11 | 516,709 | -0.79(-1.39%) |
Apr 27, 2004 | 56.65 | 57.31 | 56.41 | 56.91 | 506,962 | +0.37(+0.65%) |
Apr 26, 2004 | 56.42 | 56.86 | 56.42 | 56.54 | 396,753 | +0.12(+0.21%) |
Apr 23, 2004 | 56.89 | 56.89 | 56.02 | 56.42 | 666,354 | -0.60(-1.05%) |
Apr 22, 2004 | 55.58 | 57.49 | 55.58 | 57.02 | 929,656 | +1.42(+2.55%) |
Apr 21, 2004 | 55.93 | 55.94 | 55.29 | 55.60 | 1,456,862 | -0.33(-0.58%) |
Apr 20, 2004 | 57.55 | 57.55 | 55.85 | 55.93 | 924,109 | -1.62(-2.82%) |
Apr 19, 2004 | 58.49 | 58.53 | 57.47 | 57.55 | 395,104 | -0.94(-1.61%) |
Apr 16, 2004 | 58.39 | 58.57 | 57.81 | 58.49 | 781,511 | +0.88(+1.53%) |
Apr 15, 2004 | 60.02 | 60.02 | 56.92 | 57.61 | 964,144 | +0.58(+1.02%) |
Apr 14, 2004 | 57.48 | 57.72 | 56.55 | 57.03 | 632,916 | -0.45(-0.79%) |
Apr 13, 2004 | 58.69 | 58.69 | 57.48 | 57.48 | 549,097 | -1.21(-2.06%) |
Apr 12, 2004 | 59.12 | 59.40 | 58.61 | 58.69 | 390,755 | -0.33(-0.55%) |
Apr 08, 2004 | 59.20 | 59.31 | 58.70 | 59.02 | 395,703 | -0.19(-0.32%) |
Apr 07, 2004 | 59.29 | 59.46 | 58.80 | 59.20 | 459,430 | -0.25(-0.43%) |
Apr 06, 2004 | 58.96 | 59.67 | 58.92 | 59.46 | 506,213 | +0.19(+0.33%) |
Apr 05, 2004 | 59.64 | 59.64 | 58.24 | 59.26 | 847,937 | -0.21(-0.36%) |
Apr 02, 2004 | 60.36 | 60.36 | 59.35 | 59.48 | 590,632 | -0.58(-0.97%) |
Apr 01, 2004 | 59.89 | 60.33 | 59.86 | 60.06 | 562,592 | +0.13(+0.22%) |
Mar 31, 2004 | 59.96 | 60.26 | 59.35 | 59.92 | 628,268 | -0.15(-0.26%) |
Mar 30, 2004 | 59.79 | 60.16 | 59.69 | 60.08 | 273,948 | +0.19(+0.31%) |
Mar 29, 2004 | 60.08 | 60.10 | 59.37 | 59.89 | 636,665 | +0.43(+0.72%) |
Mar 26, 2004 | 59.80 | 59.92 | 59.36 | 59.46 | 539,201 | -0.33(-0.55%) |
Mar 25, 2004 | 59.76 | 60.03 | 59.09 | 59.79 | 773,864 | +0.20(+0.34%) |
Mar 24, 2004 | 59.36 | 59.82 | 59.29 | 59.59 | 747,624 | +0.18(+0.30%) |
Mar 23, 2004 | 60.08 | 60.50 | 59.41 | 59.41 | 554,645 | -0.57(-0.96%) |
Mar 22, 2004 | 60.02 | 60.24 | 59.71 | 59.98 | 535,752 | -0.35(-0.59%) |
Mar 19, 2004 | 60.42 | 60.88 | 60.17 | 60.34 | 1,153,824 | -0.80(-1.31%) |
Mar 18, 2004 | 61.61 | 61.66 | 61.01 | 61.14 | 557,794 | -0.61(-0.98%) |
Mar 17, 2004 | 61.38 | 62.04 | 61.36 | 61.74 | 402,151 | +0.57(+0.94%) |
Mar 16, 2004 | 61.03 | 61.53 | 60.78 | 61.17 | 451,633 | +0.29(+0.47%) |
Mar 15, 2004 | 61.52 | 61.55 | 60.30 | 60.88 | 733,979 | -0.81(-1.31%) |
Mar 12, 2004 | 61.26 | 61.76 | 61.16 | 61.69 | 636,065 | +0.43(+0.70%) |
Mar 11, 2004 | 62.29 | 62.57 | 61.26 | 61.26 | 858,733 | -1.16(-1.86%) |
Mar 10, 2004 | 63.16 | 63.16 | 62.42 | 62.42 | 992,933 | -0.73(-1.16%) |
Mar 09, 2004 | 63.66 | 63.66 | 62.98 | 63.16 | 1,047,513 | -0.71(-1.11%) |
Mar 08, 2004 | 64.61 | 64.68 | 63.82 | 63.86 | 664,704 | -0.75(-1.16%) |
Mar 05, 2004 | 63.99 | 64.93 | 63.99 | 64.61 | 1,203,156 | +0.69(+1.07%) |
Mar 04, 2004 | 63.89 | 64.01 | 63.76 | 63.92 | 1,327,310 | +0.00(+0.00%) |
Mar 03, 2004 | 63.96 | 64.08 | 63.86 | 63.92 | 1,693,475 | -0.10(-0.16%) |
Mar 02, 2004 | 64.22 | 64.34 | 63.80 | 64.02 | 986,486 | -0.20(-0.31%) |
Mar 01, 2004 | 64.06 | 64.38 | 63.99 | 64.22 | 990,384 | +0.17(+0.26%) |
Feb 27, 2004 | 63.92 | 65.18 | 63.86 | 64.06 | 3,014,637 | +0.03(+0.05%) |
Feb 26, 2004 | 63.02 | 64.02 | 62.89 | 64.02 | 28,420,812 | +1.20(+1.91%) |
Feb 25, 2004 | 62.69 | 63.42 | 62.65 | 62.82 | 1,079,751 | -0.73(-1.14%) |
Feb 24, 2004 | 62.69 | 63.72 | 62.49 | 63.55 | 2,379,771 | +2.01(+3.27%) |
Feb 23, 2004 | 61.86 | 61.86 | 61.19 | 61.54 | 613,573 | -0.32(-0.52%) |
Feb 20, 2004 | 62.36 | 62.36 | 61.52 | 61.86 | 335,576 | -0.41(-0.65%) |
Feb 19, 2004 | 62.46 | 63.01 | 62.26 | 62.26 | 336,475 | -0.19(-0.31%) |
Feb 18, 2004 | 62.39 | 62.79 | 62.30 | 62.46 | 410,998 | -0.23(-0.37%) |
Feb 17, 2004 | 63.06 | 63.06 | 62.50 | 62.69 | 465,428 | -0.37(-0.58%) |
Feb 13, 2004 | 62.86 | 63.64 | 62.62 | 63.06 | 539,201 | +0.37(+0.59%) |
Feb 12, 2004 | 62.34 | 62.96 | 62.09 | 62.69 | 451,333 | +0.35(+0.56%) |
Feb 11, 2004 | 61.81 | 62.37 | 61.57 | 62.34 | 502,614 | +0.53(+0.86%) |
Feb 10, 2004 | 61.16 | 61.81 | 61.15 | 61.81 | 545,798 | +0.27(+0.44%) |
Feb 09, 2004 | 62.22 | 62.22 | 61.46 | 61.54 | 449,534 | +0.24(+0.39%) |
Feb 06, 2004 | 60.16 | 61.39 | 60.10 | 61.30 | 459,880 | +1.04(+1.73%) |
Feb 05, 2004 | 59.77 | 60.54 | 59.48 | 60.26 | 538,901 | +0.37(+0.61%) |
Feb 04, 2004 | 59.69 | 60.38 | 59.46 | 59.89 | 810,001 | -0.41(-0.67%) |
Feb 03, 2004 | 59.37 | 60.53 | 58.74 | 60.30 | 652,709 | +0.53(+0.88%) |