Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 40.17 | 40.45 | 40.11 | 40.24 | 729,875 | +0.07(+0.18%) |
Apr 29, 2004 | 40.54 | 40.87 | 40.08 | 40.17 | 751,050 | -0.43(-1.06%) |
Apr 28, 2004 | 40.92 | 40.92 | 40.47 | 40.60 | 1,072,783 | -0.25(-0.62%) |
Apr 27, 2004 | 40.92 | 41.27 | 40.84 | 40.85 | 971,800 | -0.08(-0.19%) |
Apr 26, 2004 | 40.81 | 41.04 | 40.77 | 40.93 | 589,843 | +0.09(+0.21%) |
Apr 23, 2004 | 40.89 | 40.94 | 40.69 | 40.84 | 320,821 | -0.04(-0.11%) |
Apr 22, 2004 | 40.41 | 40.93 | 40.38 | 40.89 | 1,374,706 | +0.39(+0.95%) |
Apr 21, 2004 | 40.32 | 40.54 | 39.83 | 40.50 | 636,520 | +0.24(+0.59%) |
Apr 20, 2004 | 40.84 | 40.86 | 40.24 | 40.26 | 534,285 | -0.44(-1.08%) |
Apr 19, 2004 | 40.84 | 41.07 | 40.59 | 40.70 | 614,092 | +0.01(+0.02%) |
Apr 16, 2004 | 40.69 | 40.84 | 40.48 | 40.69 | 794,540 | -0.15(-0.37%) |
Apr 15, 2004 | 41.20 | 41.20 | 40.70 | 40.84 | 1,353,303 | -0.35(-0.85%) |
Apr 14, 2004 | 41.17 | 41.65 | 40.95 | 41.20 | 1,092,934 | +0.03(+0.06%) |
Apr 13, 2004 | 41.28 | 41.61 | 40.86 | 41.17 | 935,825 | +0.12(+0.30%) |
Apr 12, 2004 | 41.42 | 41.61 | 40.97 | 41.05 | 844,747 | -0.30(-0.72%) |
Apr 08, 2004 | 41.59 | 41.59 | 41.19 | 41.34 | 1,294,216 | +0.50(+1.23%) |
Apr 07, 2004 | 40.62 | 41.19 | 40.55 | 40.84 | 1,536,483 | +0.92(+2.31%) |
Apr 06, 2004 | 39.92 | 40.00 | 39.70 | 39.92 | 745,244 | -0.15(-0.37%) |
Apr 05, 2004 | 40.25 | 40.50 | 40.02 | 40.07 | 673,634 | -0.15(-0.37%) |
Apr 02, 2004 | 40.62 | 40.83 | 40.07 | 40.22 | 1,332,013 | +0.56(+1.42%) |
Apr 01, 2004 | 38.82 | 39.83 | 38.80 | 39.66 | 1,082,346 | +0.83(+2.15%) |
Mar 31, 2004 | 38.58 | 38.88 | 38.31 | 38.82 | 1,165,227 | +0.32(+0.82%) |
Mar 30, 2004 | 38.91 | 38.95 | 38.28 | 38.51 | 1,587,373 | -0.36(-0.93%) |
Mar 29, 2004 | 38.74 | 39.15 | 38.64 | 38.87 | 1,056,161 | +0.25(+0.64%) |
Mar 26, 2004 | 38.89 | 38.95 | 38.60 | 38.62 | 973,394 | -0.38(-0.97%) |
Mar 25, 2004 | 38.79 | 39.22 | 38.74 | 39.00 | 582,329 | +0.34(+0.89%) |
Mar 24, 2004 | 39.10 | 39.17 | 38.56 | 38.66 | 927,286 | -0.39(-0.99%) |
Mar 23, 2004 | 39.22 | 39.45 | 38.97 | 39.04 | 1,180,369 | -0.09(-0.22%) |
Mar 22, 2004 | 39.57 | 39.68 | 38.94 | 39.13 | 623,086 | -0.50(-1.26%) |
Mar 19, 2004 | 39.83 | 39.92 | 39.48 | 39.63 | 599,861 | -0.31(-0.77%) |
Mar 18, 2004 | 39.64 | 39.96 | 39.42 | 39.94 | 747,293 | +0.29(+0.73%) |
Mar 17, 2004 | 39.70 | 39.97 | 39.61 | 39.65 | 773,592 | +0.11(+0.29%) |
Mar 16, 2004 | 38.87 | 39.78 | 38.78 | 39.54 | 1,758,941 | -0.04(-0.09%) |
Mar 15, 2004 | 39.75 | 39.75 | 39.44 | 39.57 | 880,153 | -0.24(-0.60%) |
Mar 12, 2004 | 39.75 | 39.91 | 39.35 | 39.81 | 671,471 | +0.18(+0.44%) |
Mar 11, 2004 | 39.88 | 40.19 | 39.57 | 39.63 | 675,570 | -0.32(-0.79%) |
Mar 10, 2004 | 40.14 | 40.48 | 39.92 | 39.95 | 854,196 | -0.25(-0.63%) |
Mar 09, 2004 | 40.20 | 40.41 | 40.03 | 40.20 | 686,044 | +0.01(+0.02%) |
Mar 08, 2004 | 40.50 | 40.50 | 40.12 | 40.19 | 579,824 | -0.30(-0.74%) |
Mar 05, 2004 | 40.41 | 40.62 | 40.32 | 40.49 | 997,416 | +0.09(+0.22%) |
Mar 04, 2004 | 40.41 | 40.67 | 40.37 | 40.41 | 632,308 | +0.00(+0.00%) |
Mar 03, 2004 | 40.36 | 40.60 | 40.29 | 40.41 | 579,141 | -0.08(-0.20%) |
Mar 02, 2004 | 40.66 | 40.84 | 40.39 | 40.48 | 892,449 | -0.18(-0.43%) |
Mar 01, 2004 | 40.27 | 40.77 | 40.22 | 40.66 | 800,688 | +0.57(+1.42%) |
Feb 27, 2004 | 40.41 | 40.55 | 40.09 | 40.09 | 1,255,166 | -0.30(-0.74%) |
Feb 26, 2004 | 40.34 | 40.53 | 40.17 | 40.39 | 687,524 | -0.03(-0.07%) |
Feb 25, 2004 | 40.54 | 40.73 | 40.01 | 40.41 | 2,536,404 | -0.61(-1.48%) |
Feb 24, 2004 | 40.83 | 41.32 | 40.79 | 41.02 | 760,727 | +0.19(+0.47%) |
Feb 23, 2004 | 41.28 | 41.28 | 40.67 | 40.83 | 888,464 | -0.45(-1.09%) |
Feb 20, 2004 | 41.99 | 42.19 | 41.27 | 41.27 | 734,884 | -0.54(-1.28%) |
Feb 19, 2004 | 42.20 | 42.48 | 41.73 | 41.81 | 628,095 | -0.35(-0.83%) |
Feb 18, 2004 | 42.35 | 42.39 | 41.84 | 42.16 | 641,529 | -0.02(-0.04%) |
Feb 17, 2004 | 42.34 | 42.60 | 42.08 | 42.18 | 626,957 | +0.10(+0.23%) |
Feb 13, 2004 | 42.38 | 42.50 | 41.99 | 42.08 | 350,194 | -0.30(-0.70%) |
Feb 12, 2004 | 42.79 | 42.80 | 42.21 | 42.38 | 319,341 | -0.77(-1.79%) |
Feb 11, 2004 | 42.43 | 43.24 | 42.34 | 43.15 | 736,933 | +0.71(+1.68%) |
Feb 10, 2004 | 41.68 | 42.50 | 41.62 | 42.44 | 605,098 | +0.91(+2.20%) |
Feb 09, 2004 | 40.89 | 41.81 | 40.78 | 41.53 | 573,790 | +0.69(+1.68%) |
Feb 06, 2004 | 40.84 | 41.02 | 40.69 | 40.84 | 549,541 | +0.10(+0.24%) |
Feb 05, 2004 | 41.28 | 41.28 | 40.68 | 40.75 | 982,502 | -0.54(-1.30%) |
Feb 04, 2004 | 41.78 | 41.84 | 41.22 | 41.28 | 743,536 | -0.53(-1.26%) |
Feb 03, 2004 | 42.51 | 42.52 | 41.72 | 41.81 | 762,890 | -0.70(-1.65%) |