Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 66.05 | 66.86 | 65.39 | 65.64 | 400,200 | -0.27(-0.41%) |
Apr 29, 2004 | 67.67 | 68.16 | 65.61 | 65.91 | 784,500 | -1.95(-2.87%) |
Apr 28, 2004 | 68.85 | 69.15 | 67.11 | 67.86 | 634,400 | -1.16(-1.68%) |
Apr 27, 2004 | 67.00 | 69.90 | 67.00 | 69.02 | 992,700 | +0.98(+1.44%) |
Apr 26, 2004 | 67.30 | 69.33 | 67.15 | 68.04 | 646,900 | +0.84(+1.25%) |
Apr 23, 2004 | 65.00 | 67.84 | 65.00 | 67.20 | 738,000 | +2.20(+3.38%) |
Apr 22, 2004 | 64.62 | 65.41 | 63.88 | 65.00 | 410,900 | +0.39(+0.60%) |
Apr 21, 2004 | 63.75 | 64.61 | 63.13 | 64.61 | 290,500 | +1.16(+1.83%) |
Apr 20, 2004 | 63.40 | 65.45 | 63.40 | 63.45 | 575,700 | +0.09(+0.14%) |
Apr 19, 2004 | 62.93 | 64.25 | 62.66 | 63.36 | 414,900 | +0.30(+0.48%) |
Apr 16, 2004 | 61.19 | 63.06 | 61.05 | 63.06 | 303,400 | +1.86(+3.04%) |
Apr 15, 2004 | 61.40 | 62.10 | 60.96 | 61.20 | 253,700 | +0.03(+0.05%) |
Apr 14, 2004 | 60.50 | 61.41 | 60.24 | 61.17 | 413,100 | +0.51(+0.84%) |
Apr 13, 2004 | 61.12 | 61.71 | 60.46 | 60.66 | 296,800 | -0.45(-0.74%) |
Apr 12, 2004 | 60.64 | 61.45 | 60.64 | 61.11 | 130,600 | +0.43(+0.71%) |
Apr 08, 2004 | 61.06 | 61.09 | 60.34 | 60.68 | 289,800 | +0.03(+0.05%) |
Apr 07, 2004 | 61.47 | 61.48 | 60.12 | 60.65 | 377,000 | -0.37(-0.61%) |
Apr 06, 2004 | 61.91 | 62.00 | 59.95 | 61.02 | 550,000 | -1.35(-2.16%) |
Apr 05, 2004 | 59.62 | 62.60 | 59.50 | 62.37 | 542,200 | +1.92(+3.18%) |
Apr 02, 2004 | 60.25 | 60.49 | 59.81 | 60.45 | 618,100 | +0.45(+0.75%) |
Apr 01, 2004 | 58.20 | 60.15 | 58.15 | 60.00 | 510,500 | +0.91(+1.54%) |
Mar 31, 2004 | 59.41 | 59.56 | 58.86 | 59.09 | 366,300 | -0.51(-0.86%) |
Mar 30, 2004 | 59.37 | 59.94 | 58.97 | 59.60 | 488,100 | +0.14(+0.24%) |
Mar 29, 2004 | 59.85 | 60.21 | 59.16 | 59.46 | 754,800 | -0.29(-0.49%) |
Mar 26, 2004 | 59.79 | 60.75 | 59.70 | 59.75 | 493,900 | -0.24(-0.40%) |
Mar 25, 2004 | 60.10 | 60.48 | 59.32 | 59.99 | 1,074,300 | -0.36(-0.60%) |
Mar 24, 2004 | 61.11 | 61.54 | 59.21 | 60.35 | 1,970,800 | +0.72(+1.21%) |
Mar 23, 2004 | 59.49 | 60.40 | 58.62 | 59.63 | 796,800 | +0.63(+1.07%) |
Mar 22, 2004 | 59.46 | 59.55 | 58.66 | 59.00 | 905,800 | -1.03(-1.72%) |
Mar 19, 2004 | 59.45 | 61.15 | 59.38 | 60.03 | 839,000 | +0.41(+0.69%) |
Mar 18, 2004 | 58.82 | 60.39 | 57.74 | 59.62 | 439,500 | +0.96(+1.64%) |
Mar 17, 2004 | 57.47 | 58.92 | 57.06 | 58.66 | 343,100 | +1.44(+2.52%) |
Mar 16, 2004 | 58.02 | 58.76 | 56.26 | 57.22 | 414,700 | -0.54(-0.93%) |
Mar 15, 2004 | 59.11 | 59.58 | 57.57 | 57.76 | 447,500 | -1.26(-2.13%) |
Mar 12, 2004 | 57.50 | 59.04 | 57.15 | 59.02 | 464,200 | +2.39(+4.22%) |
Mar 11, 2004 | 57.50 | 58.44 | 56.50 | 56.63 | 480,200 | -1.01(-1.75%) |
Mar 10, 2004 | 58.64 | 59.21 | 57.00 | 57.64 | 521,900 | -0.86(-1.47%) |
Mar 09, 2004 | 59.27 | 60.95 | 58.07 | 58.50 | 725,800 | -0.83(-1.40%) |
Mar 08, 2004 | 59.86 | 60.58 | 59.07 | 59.33 | 489,900 | -0.56(-0.94%) |
Mar 05, 2004 | 59.16 | 62.25 | 58.75 | 59.89 | 1,144,900 | +0.18(+0.30%) |
Mar 04, 2004 | 58.10 | 59.97 | 56.84 | 59.71 | 726,300 | +1.39(+2.38%) |
Mar 03, 2004 | 57.73 | 58.95 | 57.38 | 58.32 | 736,400 | +0.56(+0.97%) |
Mar 02, 2004 | 55.03 | 58.24 | 54.79 | 57.76 | 1,862,400 | +2.61(+4.73%) |
Mar 01, 2004 | 54.20 | 55.33 | 53.79 | 55.15 | 1,934,200 | -0.45(-0.81%) |
Feb 27, 2004 | 52.90 | 56.91 | 52.86 | 55.60 | 1,768,100 | +3.01(+5.72%) |
Feb 26, 2004 | 51.60 | 52.66 | 51.32 | 52.59 | 408,900 | +1.06(+2.06%) |
Feb 25, 2004 | 50.85 | 51.70 | 50.85 | 51.53 | 524,200 | +0.60(+1.18%) |
Feb 24, 2004 | 51.13 | 51.57 | 50.54 | 50.93 | 327,300 | -0.16(-0.31%) |
Feb 23, 2004 | 52.24 | 52.30 | 50.90 | 51.09 | 971,400 | -0.86(-1.66%) |
Feb 20, 2004 | 53.46 | 53.56 | 51.50 | 51.95 | 823,500 | -1.41(-2.64%) |
Feb 19, 2004 | 55.19 | 55.49 | 53.35 | 53.36 | 604,300 | -0.56(-1.04%) |
Feb 18, 2004 | 54.73 | 54.90 | 52.34 | 53.92 | 867,300 | -0.85(-1.55%) |
Feb 17, 2004 | 57.19 | 57.49 | 54.60 | 54.77 | 1,081,500 | -2.23(-3.91%) |
Feb 13, 2004 | 56.93 | 58.22 | 56.61 | 57.00 | 353,100 | +0.18(+0.32%) |
Feb 12, 2004 | 57.05 | 57.15 | 56.05 | 56.82 | 512,600 | -0.23(-0.40%) |
Feb 11, 2004 | 57.30 | 57.37 | 56.29 | 57.05 | 312,700 | -0.34(-0.59%) |
Feb 10, 2004 | 57.60 | 57.60 | 56.00 | 57.39 | 472,400 | -0.34(-0.59%) |
Feb 09, 2004 | 55.55 | 58.44 | 55.32 | 57.73 | 817,300 | +2.39(+4.32%) |
Feb 06, 2004 | 55.33 | 55.55 | 54.83 | 55.34 | 247,200 | +0.08(+0.14%) |
Feb 05, 2004 | 54.83 | 55.80 | 54.51 | 55.26 | 311,300 | +0.79(+1.45%) |
Feb 04, 2004 | 56.45 | 56.45 | 54.45 | 54.47 | 642,100 | -2.25(-3.97%) |
Feb 03, 2004 | 56.57 | 58.18 | 56.07 | 56.72 | 490,200 | +0.02(+0.04%) |