Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 43.29 | 43.50 | 43.11 | 43.41 | 345,853 | +0.12(+0.28%) |
Mar 30, 2004 | 43.04 | 43.30 | 42.93 | 43.29 | 411,270 | +0.19(+0.44%) |
Mar 29, 2004 | 42.78 | 43.11 | 42.69 | 43.10 | 644,369 | +0.55(+1.29%) |
Mar 26, 2004 | 42.39 | 42.73 | 42.39 | 42.55 | 533,685 | -0.18(-0.42%) |
Mar 25, 2004 | 42.42 | 42.77 | 42.25 | 42.73 | 439,976 | +0.59(+1.41%) |
Mar 24, 2004 | 42.32 | 42.46 | 42.03 | 42.13 | 1,490,371 | -0.15(-0.36%) |
Mar 23, 2004 | 42.57 | 42.67 | 42.29 | 42.29 | 362,552 | -0.14(-0.32%) |
Mar 22, 2004 | 42.86 | 42.86 | 42.21 | 42.42 | 903,828 | -0.67(-1.56%) |
Mar 19, 2004 | 43.48 | 43.52 | 43.01 | 43.10 | 325,979 | -0.43(-1.00%) |
Mar 18, 2004 | 43.37 | 43.57 | 43.12 | 43.53 | 618,009 | +0.05(+0.12%) |
Mar 17, 2004 | 43.12 | 43.54 | 43.12 | 43.48 | 448,394 | +0.55(+1.28%) |
Mar 16, 2004 | 42.95 | 43.04 | 42.58 | 42.93 | 343,645 | +0.23(+0.54%) |
Mar 15, 2004 | 43.19 | 43.19 | 42.61 | 42.70 | 3,192,173 | -0.62(-1.42%) |
Mar 12, 2004 | 42.84 | 43.32 | 42.82 | 43.32 | 593,167 | +0.59(+1.39%) |
Mar 11, 2004 | 43.18 | 43.45 | 42.64 | 42.72 | 530,372 | -0.67(-1.55%) |
Mar 10, 2004 | 44.10 | 44.10 | 43.31 | 43.40 | 1,129,474 | -0.59(-1.33%) |
Mar 09, 2004 | 44.27 | 44.30 | 43.92 | 43.98 | 535,479 | -0.26(-0.59%) |
Mar 08, 2004 | 44.54 | 44.71 | 44.24 | 44.24 | 373,731 | -0.38(-0.86%) |
Mar 05, 2004 | 44.23 | 44.75 | 44.10 | 44.63 | 523,748 | +0.22(+0.49%) |
Mar 04, 2004 | 44.29 | 44.41 | 44.18 | 44.41 | 651,131 | +0.17(+0.38%) |
Mar 03, 2004 | 44.16 | 44.32 | 43.92 | 44.24 | 324,599 | +0.03(+0.07%) |
Mar 02, 2004 | 44.32 | 44.37 | 44.05 | 44.21 | 505,945 | -0.17(-0.38%) |
Mar 01, 2004 | 44.13 | 44.43 | 44.09 | 44.38 | 706,473 | +0.44(+1.01%) |
Feb 27, 2004 | 43.91 | 44.08 | 43.72 | 43.94 | 273,260 | +0.20(+0.46%) |
Feb 26, 2004 | 43.67 | 43.87 | 43.52 | 43.74 | 458,469 | +0.14(+0.32%) |
Feb 25, 2004 | 43.43 | 43.76 | 43.40 | 43.60 | 313,144 | +0.20(+0.45%) |
Feb 24, 2004 | 43.49 | 43.64 | 43.22 | 43.40 | 349,165 | -0.19(-0.43%) |
Feb 23, 2004 | 43.76 | 43.76 | 43.43 | 43.59 | 480,827 | -0.01(-0.03%) |
Feb 20, 2004 | 43.86 | 43.90 | 43.39 | 43.61 | 460,953 | -0.25(-0.58%) |
Feb 19, 2004 | 44.14 | 44.17 | 43.75 | 43.86 | 450,741 | -0.09(-0.21%) |
Feb 18, 2004 | 44.11 | 44.13 | 43.81 | 43.95 | 364,622 | -0.16(-0.36%) |
Feb 17, 2004 | 44.06 | 44.17 | 43.94 | 44.11 | 315,905 | +0.39(+0.89%) |
Feb 13, 2004 | 43.94 | 44.11 | 43.61 | 43.72 | 415,824 | -0.20(-0.45%) |
Feb 12, 2004 | 44.02 | 44.06 | 43.82 | 43.92 | 557,836 | -0.16(-0.36%) |
Feb 11, 2004 | 43.54 | 44.11 | 43.44 | 44.08 | 807,221 | +0.51(+1.16%) |
Feb 10, 2004 | 43.32 | 43.60 | 43.25 | 43.57 | 663,690 | +0.29(+0.67%) |
Feb 09, 2004 | 43.17 | 43.48 | 43.13 | 43.28 | 979,457 | -0.03(-0.07%) |
Feb 06, 2004 | 42.90 | 43.31 | 42.77 | 43.31 | 242,345 | +0.50(+1.17%) |
Feb 05, 2004 | 42.79 | 42.87 | 42.58 | 42.81 | 444,806 | +0.05(+0.12%) |
Feb 04, 2004 | 42.79 | 42.95 | 42.57 | 42.76 | 295,065 | -0.31(-0.72%) |
Feb 03, 2004 | 43.11 | 43.16 | 42.91 | 43.07 | 868,635 | -0.12(-0.29%) |
Feb 02, 2004 | 42.99 | 43.40 | 42.84 | 43.19 | 3,241,305 | +0.17(+0.40%) |
Jan 30, 2004 | 42.99 | 43.05 | 42.79 | 43.02 | 235,169 | -0.07(-0.17%) |
Jan 29, 2004 | 43.13 | 43.15 | 42.64 | 43.09 | 314,801 | +0.09(+0.22%) |
Jan 28, 2004 | 43.66 | 43.72 | 42.83 | 43.00 | 755,467 | -0.60(-1.38%) |
Jan 27, 2004 | 43.90 | 43.90 | 43.48 | 43.60 | 725,657 | -0.31(-0.71%) |
Jan 26, 2004 | 43.45 | 43.91 | 43.32 | 43.91 | 605,312 | +0.56(+1.29%) |
Jan 23, 2004 | 43.66 | 43.75 | 43.23 | 43.35 | 355,652 | -0.22(-0.50%) |
Jan 22, 2004 | 43.75 | 43.75 | 43.46 | 43.57 | 515,605 | -0.16(-0.36%) |
Jan 21, 2004 | 43.26 | 43.73 | 43.11 | 43.73 | 608,900 | +0.42(+0.97%) |
Jan 20, 2004 | 43.23 | 43.37 | 43.05 | 43.31 | 644,507 | +0.11(+0.25%) |
Jan 16, 2004 | 43.11 | 43.21 | 43.00 | 43.20 | 603,656 | +0.08(+0.18%) |
Jan 15, 2004 | 43.10 | 43.21 | 42.76 | 43.12 | 619,527 | +0.09(+0.20%) |
Jan 14, 2004 | 42.67 | 43.03 | 42.63 | 43.03 | 353,857 | +0.50(+1.18%) |
Jan 13, 2004 | 42.77 | 42.85 | 42.32 | 42.53 | 453,225 | -0.17(-0.39%) |
Jan 12, 2004 | 42.64 | 42.78 | 42.50 | 42.70 | 862,425 | +0.08(+0.19%) |
Jan 09, 2004 | 42.75 | 42.85 | 42.50 | 42.62 | 1,223,597 | -0.29(-0.68%) |
Jan 08, 2004 | 42.66 | 42.84 | 42.61 | 42.91 | 455,571 | +0.25(+0.58%) |
Jan 07, 2004 | 42.60 | 42.66 | 42.33 | 42.66 | 841,861 | -0.01(-0.03%) |
Jan 06, 2004 | 42.59 | 42.68 | 42.42 | 42.68 | 445,358 | +0.05(+0.12%) |
Jan 05, 2004 | 42.46 | 42.64 | 42.29 | 42.63 | 869,601 | +0.45(+1.07%) |