Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 46.70 | 46.70 | 44.67 | 45.49 | 102,600 | -0.43(-0.94%) |
Mar 30, 2004 | 44.55 | 46.62 | 44.30 | 45.92 | 233,100 | +1.36(+3.05%) |
Mar 29, 2004 | 43.40 | 44.59 | 43.08 | 44.56 | 149,800 | +1.27(+2.93%) |
Mar 26, 2004 | 43.00 | 43.50 | 42.60 | 43.29 | 145,900 | +0.45(+1.05%) |
Mar 25, 2004 | 42.46 | 43.00 | 42.10 | 42.84 | 91,600 | +0.60(+1.42%) |
Mar 24, 2004 | 42.47 | 42.47 | 42.00 | 42.24 | 178,000 | +0.10(+0.24%) |
Mar 23, 2004 | 42.00 | 42.39 | 41.52 | 42.14 | 150,500 | +0.24(+0.57%) |
Mar 22, 2004 | 42.44 | 42.44 | 41.64 | 41.90 | 174,700 | -0.09(-0.21%) |
Mar 19, 2004 | 42.45 | 42.45 | 41.91 | 41.99 | 206,500 | -0.18(-0.43%) |
Mar 18, 2004 | 42.50 | 42.50 | 41.90 | 42.17 | 114,200 | -0.16(-0.38%) |
Mar 17, 2004 | 41.65 | 42.46 | 41.30 | 42.33 | 230,600 | +1.03(+2.49%) |
Mar 16, 2004 | 41.90 | 41.90 | 41.07 | 41.30 | 96,200 | -0.20(-0.48%) |
Mar 15, 2004 | 41.91 | 42.00 | 41.00 | 41.50 | 219,600 | -0.04(-0.10%) |
Mar 12, 2004 | 41.25 | 43.00 | 41.02 | 41.54 | 830,400 | +2.13(+5.40%) |
Mar 11, 2004 | 40.36 | 40.50 | 39.41 | 39.41 | 81,600 | -1.01(-2.50%) |
Mar 10, 2004 | 41.10 | 41.71 | 40.36 | 40.42 | 42,900 | -0.57(-1.39%) |
Mar 09, 2004 | 41.00 | 41.26 | 40.36 | 40.99 | 38,400 | -0.16(-0.39%) |
Mar 08, 2004 | 42.26 | 42.26 | 41.15 | 41.15 | 38,900 | -0.76(-1.81%) |
Mar 05, 2004 | 41.30 | 42.19 | 41.10 | 41.91 | 32,700 | +0.18(+0.43%) |
Mar 04, 2004 | 41.31 | 41.73 | 40.50 | 41.73 | 63,100 | +0.36(+0.87%) |
Mar 03, 2004 | 41.85 | 41.85 | 41.30 | 41.37 | 54,900 | -0.55(-1.32%) |
Mar 02, 2004 | 41.93 | 42.14 | 41.79 | 41.92 | 44,000 | -0.01(-0.01%) |
Mar 01, 2004 | 42.38 | 42.38 | 41.74 | 41.93 | 65,300 | +0.24(+0.58%) |
Feb 27, 2004 | 41.65 | 42.08 | 41.32 | 41.69 | 25,100 | -0.52(-1.23%) |
Feb 26, 2004 | 41.97 | 42.46 | 41.88 | 42.21 | 40,300 | +0.06(+0.14%) |
Feb 25, 2004 | 42.01 | 42.30 | 41.84 | 42.15 | 41,400 | +0.27(+0.64%) |
Feb 24, 2004 | 41.68 | 41.95 | 41.68 | 41.88 | 54,200 | -0.05(-0.12%) |
Feb 23, 2004 | 43.04 | 43.04 | 41.69 | 41.93 | 84,000 | -0.07(-0.17%) |
Feb 20, 2004 | 42.70 | 43.03 | 41.71 | 42.00 | 32,700 | -0.84(-1.96%) |
Feb 19, 2004 | 42.82 | 44.35 | 42.45 | 42.84 | 97,700 | -0.07(-0.16%) |
Feb 18, 2004 | 42.11 | 43.35 | 42.11 | 42.91 | 77,000 | -0.02(-0.05%) |
Feb 17, 2004 | 43.70 | 43.70 | 41.86 | 42.93 | 34,800 | +0.32(+0.75%) |
Feb 13, 2004 | 42.84 | 43.20 | 42.45 | 42.61 | 68,300 | -0.44(-1.02%) |
Feb 12, 2004 | 43.69 | 43.69 | 43.05 | 43.05 | 96,700 | -0.35(-0.81%) |
Feb 11, 2004 | 44.01 | 44.01 | 42.69 | 43.40 | 76,600 | -0.21(-0.48%) |
Feb 10, 2004 | 43.49 | 43.86 | 43.00 | 43.61 | 112,200 | +0.11(+0.26%) |
Feb 09, 2004 | 44.02 | 44.02 | 42.25 | 43.50 | 79,200 | -0.33(-0.75%) |
Feb 06, 2004 | 40.75 | 43.84 | 40.50 | 43.83 | 96,300 | +3.13(+7.69%) |
Feb 05, 2004 | 40.66 | 41.86 | 40.40 | 40.70 | 52,900 | -0.12(-0.29%) |
Feb 04, 2004 | 41.50 | 41.76 | 40.67 | 40.82 | 70,100 | -1.05(-2.51%) |
Feb 03, 2004 | 42.51 | 42.84 | 41.57 | 41.87 | 70,100 | -0.73(-1.71%) |
Feb 02, 2004 | 42.52 | 43.03 | 42.28 | 42.60 | 53,000 | -0.25(-0.58%) |
Jan 30, 2004 | 42.30 | 43.27 | 41.96 | 42.85 | 73,300 | +0.22(+0.52%) |
Jan 29, 2004 | 42.75 | 43.65 | 42.38 | 42.63 | 64,700 | -0.25(-0.58%) |
Jan 28, 2004 | 42.58 | 43.25 | 42.47 | 42.88 | 74,300 | +0.07(+0.16%) |
Jan 27, 2004 | 42.18 | 43.15 | 42.12 | 42.81 | 78,000 | -0.39(-0.90%) |
Jan 26, 2004 | 42.77 | 43.47 | 42.77 | 43.20 | 121,400 | -0.60(-1.37%) |
Jan 23, 2004 | 44.36 | 44.36 | 42.46 | 43.80 | 67,200 | -0.06(-0.14%) |
Jan 22, 2004 | 43.65 | 44.09 | 43.65 | 43.86 | 89,200 | -0.31(-0.70%) |
Jan 21, 2004 | 43.30 | 44.29 | 43.25 | 44.17 | 83,000 | +0.19(+0.43%) |
Jan 20, 2004 | 43.00 | 43.99 | 42.85 | 43.98 | 89,600 | +1.02(+2.37%) |
Jan 16, 2004 | 42.86 | 44.00 | 42.36 | 42.96 | 71,500 | -0.37(-0.85%) |
Jan 15, 2004 | 42.85 | 43.85 | 42.14 | 43.33 | 81,110 | +0.68(+1.59%) |
Jan 14, 2004 | 42.49 | 42.74 | 42.11 | 42.65 | 109,543 | +0.40(+0.95%) |
Jan 13, 2004 | 42.09 | 42.33 | 42.00 | 42.25 | 120,104 | +0.25(+0.60%) |
Jan 12, 2004 | 41.81 | 42.18 | 41.80 | 42.00 | 116,904 | +0.00(+0.00%) |
Jan 09, 2004 | 41.97 | 42.10 | 41.28 | 42.00 | 64,775 | -0.08(-0.19%) |
Jan 08, 2004 | 41.90 | 42.17 | 41.34 | 42.08 | 85,588 | +0.26(+0.62%) |
Jan 07, 2004 | 41.00 | 41.90 | 41.00 | 41.82 | 67,288 | +0.54(+1.31%) |
Jan 06, 2004 | 41.14 | 41.70 | 41.14 | 41.28 | 119,900 | +0.27(+0.66%) |
Jan 05, 2004 | 41.45 | 41.88 | 41.00 | 41.01 | 125,600 | -0.50(-1.20%) |