Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 62.44 | 63.00 | 62.05 | 62.95 | 157,900 | +0.50(+0.80%) |
Mar 30, 2004 | 60.80 | 62.60 | 60.80 | 62.45 | 76,500 | +1.65(+2.71%) |
Mar 29, 2004 | 60.20 | 61.00 | 60.19 | 60.80 | 58,400 | +0.80(+1.33%) |
Mar 26, 2004 | 59.00 | 60.50 | 59.00 | 60.00 | 44,700 | +0.92(+1.56%) |
Mar 25, 2004 | 59.00 | 60.35 | 59.00 | 59.08 | 80,900 | +0.08(+0.14%) |
Mar 24, 2004 | 58.15 | 59.05 | 57.55 | 59.00 | 119,500 | +0.40(+0.68%) |
Mar 23, 2004 | 60.05 | 60.10 | 58.35 | 58.60 | 92,000 | -1.10(-1.84%) |
Mar 22, 2004 | 61.45 | 61.45 | 59.62 | 59.70 | 80,900 | -1.76(-2.86%) |
Mar 19, 2004 | 64.31 | 64.31 | 61.36 | 61.46 | 79,400 | -2.65(-4.13%) |
Mar 18, 2004 | 64.60 | 64.82 | 63.34 | 64.11 | 63,100 | -0.49(-0.76%) |
Mar 17, 2004 | 62.50 | 64.65 | 62.50 | 64.60 | 61,600 | +2.20(+3.53%) |
Mar 16, 2004 | 61.00 | 62.49 | 60.75 | 62.40 | 98,000 | +1.40(+2.30%) |
Mar 15, 2004 | 62.36 | 62.49 | 60.78 | 61.00 | 110,600 | -1.26(-2.02%) |
Mar 12, 2004 | 60.65 | 62.50 | 60.65 | 62.26 | 122,400 | +1.76(+2.91%) |
Mar 11, 2004 | 62.10 | 62.40 | 60.10 | 60.50 | 264,600 | -2.10(-3.35%) |
Mar 10, 2004 | 63.80 | 63.81 | 62.55 | 62.60 | 55,000 | -1.30(-2.03%) |
Mar 09, 2004 | 65.00 | 65.03 | 63.90 | 63.90 | 47,300 | -1.10(-1.69%) |
Mar 08, 2004 | 64.25 | 65.41 | 64.25 | 65.00 | 116,300 | +0.78(+1.21%) |
Mar 05, 2004 | 65.32 | 65.95 | 64.21 | 64.22 | 75,600 | -1.35(-2.06%) |
Mar 04, 2004 | 64.70 | 66.45 | 64.70 | 65.57 | 104,300 | +1.07(+1.66%) |
Mar 03, 2004 | 65.06 | 65.45 | 63.89 | 64.50 | 97,900 | -0.56(-0.86%) |
Mar 02, 2004 | 63.67 | 65.35 | 63.62 | 65.06 | 336,000 | +2.04(+3.24%) |
Mar 01, 2004 | 61.35 | 63.02 | 61.35 | 63.02 | 142,900 | +1.95(+3.19%) |
Feb 27, 2004 | 60.50 | 61.50 | 60.45 | 61.07 | 43,200 | +0.90(+1.50%) |
Feb 26, 2004 | 59.70 | 60.42 | 59.52 | 60.17 | 62,100 | +0.38(+0.64%) |
Feb 25, 2004 | 59.00 | 59.79 | 58.90 | 59.79 | 67,300 | +0.49(+0.83%) |
Feb 24, 2004 | 58.70 | 59.90 | 58.60 | 59.30 | 60,000 | +0.50(+0.85%) |
Feb 23, 2004 | 58.90 | 59.02 | 58.55 | 58.80 | 47,400 | -0.10(-0.17%) |
Feb 20, 2004 | 58.68 | 59.10 | 58.64 | 58.90 | 51,500 | +0.15(+0.26%) |
Feb 19, 2004 | 58.80 | 59.30 | 58.55 | 58.75 | 44,500 | +0.05(+0.09%) |
Feb 18, 2004 | 59.50 | 59.75 | 58.65 | 58.70 | 29,200 | -0.85(-1.43%) |
Feb 17, 2004 | 59.30 | 59.76 | 59.30 | 59.55 | 37,000 | +0.40(+0.68%) |
Feb 13, 2004 | 59.85 | 59.88 | 59.00 | 59.15 | 103,600 | -0.30(-0.50%) |
Feb 12, 2004 | 59.00 | 59.75 | 58.70 | 59.45 | 125,400 | +0.56(+0.95%) |
Feb 11, 2004 | 58.25 | 59.15 | 58.25 | 58.89 | 131,200 | +0.89(+1.53%) |
Feb 10, 2004 | 57.77 | 58.11 | 57.45 | 58.00 | 110,000 | +0.23(+0.40%) |
Feb 09, 2004 | 58.60 | 58.60 | 57.60 | 57.77 | 120,100 | -0.68(-1.16%) |
Feb 06, 2004 | 57.01 | 58.55 | 57.01 | 58.45 | 178,800 | +1.44(+2.53%) |
Feb 05, 2004 | 56.65 | 57.22 | 56.55 | 57.01 | 124,700 | +0.36(+0.64%) |
Feb 04, 2004 | 56.60 | 56.80 | 54.24 | 56.65 | 175,300 | +0.35(+0.62%) |
Feb 03, 2004 | 56.00 | 56.50 | 54.89 | 56.30 | 139,000 | +0.30(+0.54%) |
Feb 02, 2004 | 54.15 | 56.00 | 53.58 | 56.00 | 77,300 | +2.05(+3.80%) |
Jan 30, 2004 | 53.69 | 53.95 | 53.50 | 53.95 | 39,000 | +0.36(+0.67%) |
Jan 29, 2004 | 54.70 | 54.70 | 53.20 | 53.59 | 97,200 | -1.19(-2.17%) |
Jan 28, 2004 | 55.59 | 55.59 | 54.30 | 54.78 | 58,600 | -1.01(-1.81%) |
Jan 27, 2004 | 56.80 | 56.81 | 55.10 | 55.79 | 65,500 | -1.11(-1.95%) |
Jan 26, 2004 | 55.50 | 56.90 | 55.00 | 56.90 | 84,900 | +1.15(+2.06%) |
Jan 23, 2004 | 53.86 | 56.60 | 53.76 | 55.75 | 98,200 | +2.29(+4.28%) |
Jan 22, 2004 | 54.31 | 54.32 | 53.20 | 53.46 | 82,500 | -1.35(-2.46%) |
Jan 21, 2004 | 52.00 | 54.88 | 51.81 | 54.81 | 158,800 | +3.00(+5.79%) |
Jan 20, 2004 | 51.23 | 52.00 | 51.00 | 51.81 | 93,900 | +0.98(+1.93%) |
Jan 16, 2004 | 50.45 | 51.26 | 50.45 | 50.83 | 93,400 | +0.62(+1.23%) |
Jan 15, 2004 | 51.50 | 51.50 | 50.21 | 50.21 | 68,300 | -1.29(-2.50%) |
Jan 14, 2004 | 52.39 | 52.49 | 51.50 | 51.50 | 61,700 | -0.89(-1.70%) |
Jan 13, 2004 | 52.05 | 52.39 | 51.80 | 52.39 | 47,700 | +0.44(+0.85%) |
Jan 12, 2004 | 51.50 | 51.95 | 51.45 | 51.95 | 35,300 | +0.27(+0.52%) |
Jan 09, 2004 | 51.75 | 52.74 | 51.33 | 51.68 | 53,300 | -0.08(-0.15%) |
Jan 08, 2004 | 50.69 | 51.76 | 50.69 | 51.76 | 47,700 | +1.21(+2.39%) |
Jan 07, 2004 | 50.61 | 50.85 | 50.10 | 50.55 | 79,200 | +0.19(+0.38%) |
Jan 06, 2004 | 52.31 | 52.31 | 50.36 | 50.36 | 95,700 | -2.30(-4.37%) |
Jan 05, 2004 | 51.75 | 52.66 | 51.75 | 52.66 | 40,300 | +1.06(+2.05%) |