Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 48.61 | 48.76 | 48.00 | 48.48 | 799,839 | +0.29(+0.60%) |
Mar 30, 2004 | 47.63 | 48.30 | 47.63 | 48.19 | 1,048,615 | +0.50(+1.04%) |
Mar 29, 2004 | 47.52 | 47.87 | 47.51 | 47.70 | 808,568 | +0.27(+0.57%) |
Mar 26, 2004 | 47.03 | 47.56 | 46.86 | 47.43 | 945,196 | +0.59(+1.26%) |
Mar 25, 2004 | 46.69 | 46.91 | 46.53 | 46.84 | 1,552,239 | +0.15(+0.32%) |
Mar 24, 2004 | 47.18 | 47.28 | 46.69 | 46.69 | 1,487,721 | -0.97(-2.03%) |
Mar 23, 2004 | 47.70 | 47.78 | 47.32 | 47.66 | 613,495 | +0.24(+0.51%) |
Mar 22, 2004 | 48.12 | 48.12 | 47.39 | 47.42 | 774,601 | -0.97(-2.00%) |
Mar 19, 2004 | 48.53 | 48.67 | 48.21 | 48.39 | 944,627 | -0.18(-0.38%) |
Mar 18, 2004 | 48.39 | 48.70 | 48.06 | 48.57 | 1,386,009 | +0.76(+1.60%) |
Mar 17, 2004 | 47.34 | 47.92 | 47.15 | 47.81 | 1,045,959 | +0.20(+0.41%) |
Mar 16, 2004 | 47.54 | 47.66 | 47.30 | 47.61 | 1,029,260 | +0.13(+0.28%) |
Mar 15, 2004 | 48.04 | 48.26 | 47.38 | 47.48 | 1,234,201 | -0.34(-0.71%) |
Mar 12, 2004 | 47.66 | 47.83 | 47.29 | 47.82 | 1,258,490 | -0.31(-0.64%) |
Mar 11, 2004 | 48.63 | 48.89 | 48.12 | 48.12 | 1,792,476 | -1.21(-2.45%) |
Mar 10, 2004 | 49.52 | 49.79 | 49.33 | 49.33 | 1,874,452 | +0.38(+0.78%) |
Mar 09, 2004 | 49.01 | 49.21 | 48.80 | 48.95 | 1,225,662 | -0.15(-0.31%) |
Mar 08, 2004 | 49.32 | 49.60 | 49.01 | 49.10 | 487,494 | +0.12(+0.24%) |
Mar 05, 2004 | 48.41 | 49.11 | 48.37 | 48.99 | 629,624 | +0.39(+0.80%) |
Mar 04, 2004 | 48.09 | 48.79 | 47.98 | 48.60 | 761,318 | -0.07(-0.14%) |
Mar 03, 2004 | 48.73 | 48.82 | 48.03 | 48.67 | 867,774 | +0.02(+0.04%) |
Mar 02, 2004 | 49.15 | 49.17 | 48.62 | 48.65 | 989,410 | -0.84(-1.69%) |
Mar 01, 2004 | 49.05 | 49.52 | 48.89 | 49.48 | 1,435,157 | +1.01(+2.08%) |
Feb 27, 2004 | 48.80 | 49.11 | 48.27 | 48.48 | 1,820,940 | -0.45(-0.93%) |
Feb 26, 2004 | 48.58 | 49.14 | 48.47 | 48.93 | 1,017,874 | +0.20(+0.41%) |
Feb 25, 2004 | 48.60 | 48.82 | 48.36 | 48.73 | 1,541,613 | -0.40(-0.82%) |
Feb 24, 2004 | 48.77 | 49.13 | 48.68 | 49.13 | 1,429,844 | +0.04(+0.08%) |
Feb 23, 2004 | 48.83 | 49.10 | 48.75 | 49.09 | 660,935 | +0.76(+1.57%) |
Feb 20, 2004 | 49.25 | 49.28 | 48.21 | 48.33 | 976,317 | +0.26(+0.55%) |
Feb 19, 2004 | 48.25 | 48.45 | 47.97 | 48.07 | 685,414 | +0.06(+0.12%) |
Feb 18, 2004 | 48.04 | 48.48 | 47.89 | 48.01 | 668,905 | +0.01(+0.02%) |
Feb 17, 2004 | 47.82 | 48.10 | 47.70 | 48.00 | 661,504 | +0.52(+1.10%) |
Feb 13, 2004 | 48.04 | 48.10 | 47.19 | 47.48 | 823,559 | -0.43(-0.90%) |
Feb 12, 2004 | 47.81 | 48.28 | 47.79 | 47.91 | 612,546 | -0.85(-1.74%) |
Feb 11, 2004 | 47.63 | 48.76 | 47.61 | 48.76 | 729,818 | +0.43(+0.88%) |
Feb 10, 2004 | 47.72 | 48.35 | 47.58 | 48.33 | 827,734 | +0.01(+0.02%) |
Feb 09, 2004 | 48.13 | 48.46 | 47.94 | 48.32 | 1,235,719 | +1.04(+2.20%) |
Feb 06, 2004 | 46.64 | 47.29 | 46.64 | 47.29 | 581,425 | +0.61(+1.31%) |
Feb 05, 2004 | 47.02 | 47.11 | 46.66 | 46.67 | 542,145 | -0.15(-0.32%) |
Feb 04, 2004 | 47.12 | 47.31 | 46.82 | 46.82 | 615,392 | -0.35(-0.74%) |
Feb 03, 2004 | 47.01 | 47.22 | 46.85 | 47.17 | 634,368 | +0.51(+1.08%) |
Feb 02, 2004 | 46.43 | 46.92 | 46.25 | 46.66 | 834,755 | +0.13(+0.28%) |
Jan 30, 2004 | 46.73 | 46.73 | 46.35 | 46.53 | 1,668,562 | -0.74(-1.56%) |
Jan 29, 2004 | 47.38 | 47.62 | 47.08 | 47.27 | 1,020,151 | -0.40(-0.83%) |
Jan 28, 2004 | 48.18 | 48.58 | 47.67 | 47.67 | 918,060 | -0.55(-1.14%) |
Jan 27, 2004 | 48.27 | 48.54 | 48.16 | 48.21 | 619,757 | +0.05(+0.11%) |
Jan 26, 2004 | 48.07 | 48.17 | 47.73 | 48.16 | 1,010,284 | -0.27(-0.57%) |
Jan 23, 2004 | 48.53 | 48.75 | 48.21 | 48.43 | 728,300 | -0.23(-0.48%) |
Jan 22, 2004 | 48.74 | 48.86 | 48.46 | 48.67 | 515,958 | -0.22(-0.45%) |
Jan 21, 2004 | 48.55 | 48.90 | 48.36 | 48.89 | 2,123,418 | +0.67(+1.39%) |
Jan 20, 2004 | 48.12 | 48.32 | 48.01 | 48.22 | 595,088 | +0.65(+1.36%) |
Jan 16, 2004 | 47.09 | 47.60 | 47.04 | 47.57 | 815,400 | -0.29(-0.61%) |
Jan 15, 2004 | 48.20 | 48.27 | 47.75 | 47.86 | 826,975 | +0.16(+0.33%) |
Jan 14, 2004 | 47.37 | 47.82 | 47.26 | 47.70 | 723,746 | -0.36(-0.75%) |
Jan 13, 2004 | 48.25 | 48.35 | 48.06 | 48.06 | 560,362 | -0.05(-0.11%) |
Jan 12, 2004 | 48.03 | 48.22 | 47.91 | 48.11 | 623,742 | +0.46(+0.96%) |
Jan 09, 2004 | 47.56 | 47.93 | 47.26 | 47.65 | 976,127 | -0.37(-0.78%) |
Jan 08, 2004 | 48.06 | 48.17 | 47.79 | 48.03 | 1,209,532 | -0.23(-0.47%) |
Jan 07, 2004 | 48.40 | 48.44 | 47.99 | 48.26 | 1,635,354 | -1.46(-2.95%) |
Jan 06, 2004 | 49.93 | 49.96 | 49.50 | 49.72 | 1,475,197 | -0.59(-1.16%) |
Jan 05, 2004 | 49.43 | 50.31 | 49.41 | 50.31 | 1,256,593 | +1.16(+2.37%) |