Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 44.37 | 44.63 | 44.18 | 44.44 | 1,732,946 | +0.13(+0.30%) |
Mar 30, 2004 | 44.48 | 44.48 | 44.24 | 44.31 | 1,513,497 | -0.17(-0.39%) |
Mar 29, 2004 | 43.88 | 44.59 | 43.80 | 44.48 | 1,209,479 | +0.74(+1.69%) |
Mar 26, 2004 | 43.59 | 44.20 | 43.42 | 43.74 | 1,555,495 | +0.28(+0.64%) |
Mar 25, 2004 | 43.25 | 43.63 | 42.82 | 43.46 | 3,479,796 | +0.52(+1.20%) |
Mar 24, 2004 | 43.29 | 43.42 | 42.79 | 42.95 | 1,573,412 | -0.28(-0.65%) |
Mar 23, 2004 | 44.02 | 44.06 | 43.23 | 43.23 | 1,625,730 | -0.17(-0.39%) |
Mar 22, 2004 | 44.22 | 44.29 | 42.98 | 43.39 | 3,069,852 | -1.21(-2.71%) |
Mar 19, 2004 | 44.94 | 45.24 | 44.57 | 44.60 | 3,122,313 | -0.39(-0.87%) |
Mar 18, 2004 | 44.45 | 45.12 | 44.41 | 44.99 | 1,900,077 | +0.54(+1.22%) |
Mar 17, 2004 | 43.88 | 44.55 | 43.75 | 44.45 | 1,163,611 | +0.67(+1.53%) |
Mar 16, 2004 | 43.60 | 43.93 | 43.39 | 43.78 | 1,555,065 | +0.61(+1.41%) |
Mar 15, 2004 | 44.66 | 44.66 | 42.58 | 43.17 | 2,081,685 | -1.49(-3.34%) |
Mar 12, 2004 | 43.94 | 44.76 | 43.83 | 44.66 | 1,324,005 | +0.94(+2.15%) |
Mar 11, 2004 | 44.71 | 44.86 | 43.54 | 43.72 | 1,877,717 | -1.21(-2.70%) |
Mar 10, 2004 | 46.00 | 46.13 | 44.90 | 44.94 | 2,156,078 | -0.98(-2.13%) |
Mar 09, 2004 | 46.12 | 46.32 | 45.84 | 45.91 | 1,776,521 | -0.27(-0.57%) |
Mar 08, 2004 | 45.97 | 46.48 | 45.70 | 46.18 | 1,998,407 | +0.21(+0.46%) |
Mar 05, 2004 | 46.32 | 46.53 | 45.94 | 45.97 | 1,695,965 | -0.43(-0.93%) |
Mar 04, 2004 | 46.05 | 46.43 | 45.93 | 46.40 | 1,532,561 | +0.33(+0.73%) |
Mar 03, 2004 | 45.55 | 46.15 | 45.55 | 46.07 | 1,593,622 | +0.53(+1.16%) |
Mar 02, 2004 | 45.38 | 45.73 | 45.35 | 45.54 | 1,155,584 | -0.02(-0.05%) |
Mar 01, 2004 | 45.90 | 46.00 | 45.45 | 45.56 | 1,873,417 | -0.14(-0.31%) |
Feb 27, 2004 | 46.01 | 46.65 | 45.64 | 45.70 | 2,212,696 | -0.22(-0.47%) |
Feb 26, 2004 | 45.42 | 46.01 | 45.26 | 45.91 | 1,398,684 | +0.30(+0.66%) |
Feb 25, 2004 | 45.49 | 46.00 | 45.49 | 45.61 | 1,685,645 | +0.10(+0.21%) |
Feb 24, 2004 | 45.73 | 45.80 | 45.37 | 45.52 | 2,136,584 | -0.27(-0.58%) |
Feb 23, 2004 | 45.67 | 46.03 | 45.64 | 45.78 | 1,545,604 | +0.14(+0.31%) |
Feb 20, 2004 | 45.98 | 46.00 | 45.20 | 45.64 | 1,731,083 | -0.17(-0.38%) |
Feb 19, 2004 | 46.12 | 46.19 | 45.81 | 45.81 | 1,283,727 | -0.22(-0.49%) |
Feb 18, 2004 | 46.08 | 46.15 | 45.81 | 46.04 | 1,210,052 | -0.13(-0.29%) |
Feb 17, 2004 | 45.91 | 46.32 | 45.87 | 46.17 | 956,489 | +0.47(+1.04%) |
Feb 13, 2004 | 45.70 | 46.00 | 45.61 | 45.70 | 2,670,371 | +0.03(+0.08%) |
Feb 12, 2004 | 45.80 | 46.05 | 45.61 | 45.66 | 1,495,866 | -0.24(-0.53%) |
Feb 11, 2004 | 45.84 | 46.20 | 45.49 | 45.91 | 2,738,313 | +0.13(+0.27%) |
Feb 10, 2004 | 45.35 | 45.93 | 45.34 | 45.78 | 1,937,918 | +0.50(+1.09%) |
Feb 09, 2004 | 45.56 | 45.56 | 45.15 | 45.28 | 1,134,083 | -0.17(-0.37%) |
Feb 06, 2004 | 45.14 | 45.84 | 45.13 | 45.45 | 1,294,621 | +0.29(+0.65%) |
Feb 05, 2004 | 44.79 | 45.32 | 44.79 | 45.16 | 2,078,102 | +0.43(+0.97%) |
Feb 04, 2004 | 44.80 | 44.98 | 44.59 | 44.73 | 1,927,598 | -0.60(-1.32%) |
Feb 03, 2004 | 45.35 | 45.59 | 45.05 | 45.33 | 2,248,243 | +0.06(+0.12%) |
Feb 02, 2004 | 44.85 | 45.42 | 44.68 | 45.27 | 1,854,783 | +0.38(+0.85%) |
Jan 30, 2004 | 44.26 | 44.96 | 43.95 | 44.89 | 2,166,254 | +0.63(+1.42%) |
Jan 29, 2004 | 44.72 | 44.72 | 43.69 | 44.26 | 2,539,505 | +0.12(+0.27%) |
Jan 28, 2004 | 44.55 | 45.14 | 44.05 | 44.14 | 1,829,269 | -0.35(-0.78%) |
Jan 27, 2004 | 44.82 | 44.86 | 44.35 | 44.49 | 1,810,778 | -0.36(-0.79%) |
Jan 26, 2004 | 44.06 | 44.90 | 44.06 | 44.85 | 2,211,119 | +0.79(+1.79%) |
Jan 23, 2004 | 44.12 | 44.47 | 43.95 | 44.06 | 1,944,225 | -0.03(-0.08%) |
Jan 22, 2004 | 44.50 | 44.60 | 43.85 | 44.09 | 2,027,074 | -0.38(-0.85%) |
Jan 21, 2004 | 44.11 | 44.47 | 43.98 | 44.47 | 3,069,565 | +0.37(+0.84%) |
Jan 20, 2004 | 44.13 | 44.16 | 43.67 | 44.10 | 4,050,708 | -0.27(-0.61%) |
Jan 16, 2004 | 44.48 | 44.50 | 44.09 | 44.37 | 6,907,849 | -0.13(-0.30%) |
Jan 15, 2004 | 44.30 | 45.33 | 44.30 | 44.50 | 2,957,332 | +0.07(+0.16%) |
Jan 14, 2004 | 43.92 | 44.65 | 43.78 | 44.43 | 1,819,092 | +0.89(+2.05%) |
Jan 13, 2004 | 43.73 | 43.95 | 43.12 | 43.54 | 1,762,904 | -0.20(-0.45%) |
Jan 12, 2004 | 43.53 | 43.95 | 43.44 | 43.74 | 1,500,167 | +0.38(+0.87%) |
Jan 09, 2004 | 43.25 | 43.89 | 43.24 | 43.36 | 2,558,138 | +0.04(+0.10%) |
Jan 08, 2004 | 42.63 | 43.42 | 42.56 | 43.32 | 3,235,120 | +0.80(+1.87%) |
Jan 07, 2004 | 41.86 | 42.72 | 41.78 | 42.52 | 3,061,969 | +0.98(+2.35%) |
Jan 06, 2004 | 41.60 | 41.62 | 41.32 | 41.55 | 1,422,334 | -0.13(-0.30%) |
Jan 05, 2004 | 41.46 | 41.78 | 41.34 | 41.67 | 1,215,356 | +0.52(+1.27%) |