Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 45.29 | 45.37 | 44.29 | 44.29 | 23,711,756 | -0.73(-1.63%) |
Apr 29, 2004 | 45.96 | 46.19 | 44.75 | 45.03 | 20,180,052 | -0.91(-1.99%) |
Apr 28, 2004 | 46.70 | 46.76 | 45.68 | 45.94 | 19,254,920 | -0.98(-2.09%) |
Apr 27, 2004 | 47.04 | 47.32 | 46.59 | 46.92 | 8,571,261 | -0.12(-0.25%) |
Apr 26, 2004 | 47.07 | 47.46 | 46.72 | 47.04 | 13,184,374 | +0.10(+0.21%) |
Apr 23, 2004 | 47.24 | 47.26 | 46.52 | 46.94 | 11,421,407 | -0.10(-0.21%) |
Apr 22, 2004 | 46.29 | 47.25 | 46.28 | 47.04 | 18,037,300 | +0.64(+1.37%) |
Apr 21, 2004 | 45.84 | 46.40 | 45.46 | 46.40 | 15,402,883 | +0.75(+1.63%) |
Apr 20, 2004 | 46.82 | 47.13 | 45.55 | 45.66 | 20,404,060 | -1.03(-2.21%) |
Apr 19, 2004 | 46.25 | 46.74 | 45.91 | 46.69 | 13,918,609 | +0.34(+0.74%) |
Apr 16, 2004 | 46.20 | 46.58 | 45.67 | 46.35 | 16,751,448 | +0.35(+0.76%) |
Apr 15, 2004 | 46.34 | 46.62 | 45.61 | 46.00 | 16,911,990 | -0.36(-0.77%) |
Apr 14, 2004 | 46.22 | 46.78 | 45.90 | 46.35 | 19,231,592 | -0.14(-0.31%) |
Apr 13, 2004 | 47.90 | 47.90 | 46.32 | 46.50 | 21,026,668 | -1.11(-2.33%) |
Apr 12, 2004 | 47.59 | 47.96 | 47.49 | 47.61 | 9,648,908 | +0.12(+0.26%) |
Apr 08, 2004 | 48.27 | 48.30 | 47.41 | 47.48 | 11,386,288 | -0.43(-0.89%) |
Apr 07, 2004 | 47.54 | 48.03 | 47.18 | 47.91 | 13,641,170 | +0.36(+0.75%) |
Apr 06, 2004 | 47.86 | 48.03 | 47.44 | 47.55 | 12,774,738 | -0.59(-1.22%) |
Apr 05, 2004 | 48.02 | 48.20 | 47.76 | 48.14 | 9,191,109 | +0.14(+0.29%) |
Apr 02, 2004 | 48.06 | 48.21 | 47.68 | 48.00 | 16,095,728 | +0.60(+1.27%) |
Apr 01, 2004 | 46.87 | 47.41 | 46.80 | 47.40 | 12,310,667 | +0.51(+1.10%) |
Mar 31, 2004 | 46.78 | 46.96 | 46.37 | 46.88 | 16,927,544 | +0.10(+0.22%) |
Mar 30, 2004 | 46.29 | 46.83 | 46.24 | 46.78 | 12,441,109 | +0.38(+0.82%) |
Mar 29, 2004 | 45.84 | 46.44 | 45.81 | 46.40 | 19,588,048 | +0.87(+1.92%) |
Mar 26, 2004 | 45.31 | 45.84 | 45.28 | 45.53 | 14,624,248 | +0.03(+0.07%) |
Mar 25, 2004 | 44.79 | 45.55 | 44.65 | 45.49 | 24,961,234 | +1.02(+2.30%) |
Mar 24, 2004 | 44.66 | 44.79 | 44.14 | 44.47 | 16,512,639 | -0.06(-0.13%) |
Mar 23, 2004 | 44.78 | 45.11 | 44.36 | 44.53 | 18,968,702 | +0.08(+0.17%) |
Mar 22, 2004 | 44.90 | 45.11 | 44.29 | 44.45 | 23,285,312 | -0.87(-1.93%) |
Mar 19, 2004 | 45.74 | 45.89 | 45.17 | 45.33 | 17,911,876 | -0.40(-0.87%) |
Mar 18, 2004 | 45.82 | 45.94 | 45.19 | 45.72 | 22,487,362 | -0.28(-0.61%) |
Mar 17, 2004 | 45.39 | 46.10 | 45.37 | 46.00 | 22,873,418 | +0.84(+1.85%) |
Mar 16, 2004 | 45.46 | 45.66 | 44.66 | 45.17 | 43,653,500 | +0.02(+0.04%) |
Mar 15, 2004 | 46.17 | 46.20 | 44.98 | 45.15 | 26,459,806 | -1.20(-2.58%) |
Mar 12, 2004 | 45.45 | 46.62 | 45.37 | 46.34 | 16,691,244 | +1.22(+2.69%) |
Mar 11, 2004 | 45.41 | 46.24 | 45.08 | 45.13 | 26,550,112 | -0.46(-1.01%) |
Mar 10, 2004 | 46.67 | 46.94 | 45.53 | 45.59 | 22,303,490 | -0.98(-2.10%) |
Mar 09, 2004 | 47.00 | 47.16 | 46.39 | 46.56 | 13,875,463 | -0.40(-0.85%) |
Mar 08, 2004 | 47.76 | 47.97 | 46.93 | 46.96 | 9,655,681 | -0.67(-1.41%) |
Mar 05, 2004 | 47.18 | 48.01 | 47.12 | 47.63 | 11,506,947 | +0.11(+0.23%) |
Mar 04, 2004 | 46.94 | 47.56 | 46.79 | 47.53 | 6,064,526 | +0.59(+1.27%) |
Mar 03, 2004 | 46.80 | 47.17 | 46.47 | 46.93 | 10,877,065 | +0.05(+0.10%) |
Mar 02, 2004 | 47.20 | 47.40 | 46.88 | 46.88 | 18,101,518 | -0.37(-0.79%) |
Mar 01, 2004 | 46.64 | 47.28 | 46.56 | 47.26 | 13,826,548 | +0.74(+1.59%) |
Feb 27, 2004 | 46.39 | 46.68 | 46.22 | 46.52 | 11,346,403 | +0.24(+0.52%) |
Feb 26, 2004 | 45.92 | 46.44 | 45.76 | 46.28 | 10,417,760 | +0.28(+0.61%) |
Feb 25, 2004 | 45.50 | 46.03 | 45.32 | 46.00 | 13,166,815 | +0.64(+1.41%) |
Feb 24, 2004 | 45.25 | 45.84 | 44.89 | 45.37 | 17,778,172 | -0.00(-0.01%) |
Feb 23, 2004 | 46.21 | 46.23 | 45.28 | 45.37 | 15,559,413 | -0.69(-1.51%) |
Feb 20, 2004 | 46.30 | 46.44 | 45.67 | 46.06 | 13,756,561 | -0.08(-0.17%) |
Feb 19, 2004 | 47.36 | 47.41 | 46.14 | 46.14 | 11,692,575 | -0.83(-1.77%) |
Feb 18, 2004 | 47.36 | 47.39 | 46.83 | 46.97 | 6,548,665 | -0.35(-0.73%) |
Feb 17, 2004 | 46.81 | 47.32 | 46.79 | 47.32 | 8,284,540 | +0.82(+1.76%) |
Feb 13, 2004 | 47.13 | 47.34 | 46.40 | 46.50 | 9,308,757 | -0.48(-1.03%) |
Feb 12, 2004 | 47.33 | 47.48 | 46.96 | 46.98 | 6,424,745 | -0.32(-0.68%) |
Feb 11, 2004 | 47.04 | 47.41 | 46.84 | 47.31 | 10,290,078 | +0.29(+0.61%) |
Feb 10, 2004 | 46.48 | 47.06 | 46.39 | 47.02 | 6,141,035 | +0.56(+1.20%) |
Feb 09, 2004 | 46.56 | 46.76 | 46.32 | 46.46 | 10,984,679 | +0.09(+0.20%) |
Feb 06, 2004 | 45.23 | 46.49 | 45.23 | 46.37 | 14,372,897 | +1.14(+2.53%) |
Feb 05, 2004 | 45.10 | 45.39 | 44.88 | 45.23 | 11,735,721 | +0.42(+0.93%) |
Feb 04, 2004 | 45.76 | 45.77 | 44.77 | 44.81 | 14,353,832 | -1.14(-2.47%) |
Feb 03, 2004 | 46.08 | 46.17 | 45.89 | 45.94 | 5,868,864 | -0.26(-0.56%) |