Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 44.36 | 44.62 | 44.18 | 44.43 | 1,733,199 | +0.13(+0.30%) |
Mar 30, 2004 | 44.48 | 44.48 | 44.23 | 44.30 | 1,513,717 | -0.17(-0.39%) |
Mar 29, 2004 | 43.88 | 44.59 | 43.79 | 44.48 | 1,209,655 | +0.74(+1.69%) |
Mar 26, 2004 | 43.58 | 44.19 | 43.41 | 43.74 | 1,555,721 | +0.28(+0.64%) |
Mar 25, 2004 | 43.25 | 43.62 | 42.81 | 43.46 | 3,480,303 | +0.52(+1.20%) |
Mar 24, 2004 | 43.28 | 43.41 | 42.78 | 42.94 | 1,573,641 | -0.28(-0.65%) |
Mar 23, 2004 | 44.02 | 44.05 | 43.22 | 43.22 | 1,625,967 | -0.17(-0.39%) |
Mar 22, 2004 | 44.22 | 44.28 | 42.98 | 43.39 | 3,070,299 | -1.21(-2.71%) |
Mar 19, 2004 | 44.94 | 45.24 | 44.57 | 44.59 | 3,122,768 | -0.39(-0.87%) |
Mar 18, 2004 | 44.44 | 45.12 | 44.41 | 44.99 | 1,900,354 | +0.54(+1.22%) |
Mar 17, 2004 | 43.88 | 44.54 | 43.74 | 44.44 | 1,163,780 | +0.67(+1.53%) |
Mar 16, 2004 | 43.60 | 43.92 | 43.38 | 43.77 | 1,555,291 | +0.61(+1.41%) |
Mar 15, 2004 | 44.66 | 44.66 | 42.58 | 43.16 | 2,081,989 | -1.49(-3.34%) |
Mar 12, 2004 | 43.93 | 44.76 | 43.82 | 44.66 | 1,324,198 | +0.94(+2.15%) |
Mar 11, 2004 | 44.70 | 44.85 | 43.53 | 43.72 | 1,877,990 | -1.21(-2.70%) |
Mar 10, 2004 | 45.99 | 46.12 | 44.89 | 44.93 | 2,156,392 | -0.98(-2.13%) |
Mar 09, 2004 | 46.11 | 46.32 | 45.84 | 45.91 | 1,776,779 | -0.27(-0.57%) |
Mar 08, 2004 | 45.96 | 46.48 | 45.70 | 46.17 | 1,998,698 | +0.21(+0.46%) |
Mar 05, 2004 | 46.32 | 46.53 | 45.93 | 45.96 | 1,696,212 | -0.43(-0.93%) |
Mar 04, 2004 | 46.04 | 46.42 | 45.92 | 46.39 | 1,532,784 | +0.33(+0.73%) |
Mar 03, 2004 | 45.54 | 46.14 | 45.54 | 46.06 | 1,593,855 | +0.53(+1.16%) |
Mar 02, 2004 | 45.38 | 45.72 | 45.34 | 45.53 | 1,155,752 | -0.02(-0.05%) |
Mar 01, 2004 | 45.89 | 46.00 | 45.44 | 45.55 | 1,873,689 | -0.14(-0.31%) |
Feb 27, 2004 | 46.00 | 46.65 | 45.63 | 45.69 | 2,213,018 | -0.22(-0.47%) |
Feb 26, 2004 | 45.41 | 46.00 | 45.26 | 45.91 | 1,398,888 | +0.30(+0.66%) |
Feb 25, 2004 | 45.48 | 45.99 | 45.48 | 45.61 | 1,685,890 | +0.10(+0.21%) |
Feb 24, 2004 | 45.72 | 45.79 | 45.36 | 45.51 | 2,136,895 | -0.27(-0.58%) |
Feb 23, 2004 | 45.66 | 46.02 | 45.63 | 45.77 | 1,545,830 | +0.14(+0.31%) |
Feb 20, 2004 | 45.97 | 45.99 | 45.19 | 45.63 | 1,731,335 | -0.17(-0.38%) |
Feb 19, 2004 | 46.11 | 46.19 | 45.81 | 45.81 | 1,283,914 | -0.22(-0.48%) |
Feb 18, 2004 | 46.07 | 46.14 | 45.81 | 46.03 | 1,210,228 | -0.13(-0.29%) |
Feb 17, 2004 | 45.90 | 46.32 | 45.86 | 46.16 | 956,628 | +0.47(+1.04%) |
Feb 13, 2004 | 45.69 | 46.00 | 45.61 | 45.69 | 2,670,760 | +0.03(+0.08%) |
Feb 12, 2004 | 45.79 | 46.04 | 45.60 | 45.65 | 1,496,084 | -0.24(-0.53%) |
Feb 11, 2004 | 45.83 | 46.19 | 45.49 | 45.90 | 2,738,712 | +0.13(+0.27%) |
Feb 10, 2004 | 45.34 | 45.92 | 45.33 | 45.77 | 1,938,201 | +0.50(+1.09%) |
Feb 09, 2004 | 45.55 | 45.56 | 45.14 | 45.28 | 1,134,249 | -0.17(-0.37%) |
Feb 06, 2004 | 45.13 | 45.83 | 45.12 | 45.45 | 1,294,810 | +0.29(+0.65%) |
Feb 05, 2004 | 44.78 | 45.31 | 44.78 | 45.15 | 2,078,405 | +0.43(+0.97%) |
Feb 04, 2004 | 44.79 | 44.97 | 44.58 | 44.72 | 1,927,879 | -0.60(-1.32%) |
Feb 03, 2004 | 45.34 | 45.59 | 45.05 | 45.32 | 2,248,571 | +0.06(+0.12%) |
Feb 02, 2004 | 44.84 | 45.41 | 44.68 | 45.26 | 1,855,053 | +0.38(+0.85%) |
Jan 30, 2004 | 44.25 | 44.96 | 43.95 | 44.88 | 2,166,570 | +0.63(+1.42%) |
Jan 29, 2004 | 44.71 | 44.71 | 43.69 | 44.25 | 2,539,874 | +0.12(+0.27%) |
Jan 28, 2004 | 44.54 | 45.13 | 44.04 | 44.13 | 1,829,535 | -0.35(-0.78%) |
Jan 27, 2004 | 44.82 | 44.85 | 44.34 | 44.48 | 1,811,042 | -0.36(-0.79%) |
Jan 26, 2004 | 44.05 | 44.89 | 44.05 | 44.84 | 2,211,441 | +0.79(+1.79%) |
Jan 23, 2004 | 44.11 | 44.46 | 43.95 | 44.05 | 1,944,508 | -0.03(-0.08%) |
Jan 22, 2004 | 44.50 | 44.59 | 43.85 | 44.09 | 2,027,369 | -0.38(-0.85%) |
Jan 21, 2004 | 44.10 | 44.46 | 43.97 | 44.46 | 3,070,013 | +0.37(+0.84%) |
Jan 20, 2004 | 44.12 | 44.16 | 43.67 | 44.09 | 4,051,299 | -0.27(-0.61%) |
Jan 16, 2004 | 44.47 | 44.50 | 44.09 | 44.36 | 6,908,855 | -0.13(-0.30%) |
Jan 15, 2004 | 44.29 | 45.32 | 44.29 | 44.50 | 2,957,763 | +0.07(+0.16%) |
Jan 14, 2004 | 43.92 | 44.64 | 43.77 | 44.43 | 1,819,357 | +0.89(+2.05%) |
Jan 13, 2004 | 43.72 | 43.95 | 43.11 | 43.53 | 1,763,160 | -0.20(-0.45%) |
Jan 12, 2004 | 43.53 | 43.94 | 43.43 | 43.73 | 1,500,385 | +0.38(+0.87%) |
Jan 09, 2004 | 43.25 | 43.88 | 43.23 | 43.35 | 2,558,511 | +0.04(+0.10%) |
Jan 08, 2004 | 42.62 | 43.42 | 42.55 | 43.31 | 3,235,591 | +0.80(+1.87%) |
Jan 07, 2004 | 41.85 | 42.72 | 41.78 | 42.52 | 3,062,415 | +0.98(+2.35%) |
Jan 06, 2004 | 41.60 | 41.61 | 41.31 | 41.54 | 1,422,542 | -0.13(-0.30%) |
Jan 05, 2004 | 41.46 | 41.78 | 41.33 | 41.66 | 1,215,533 | +0.52(+1.27%) |