Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 55.88 | 56.10 | 55.30 | 55.84 | 445,142 | -0.02(-0.03%) |
Mar 30, 2004 | 55.30 | 55.87 | 55.17 | 55.86 | 1,302,407 | +0.60(+1.08%) |
Mar 29, 2004 | 54.81 | 55.53 | 54.68 | 55.26 | 1,084,033 | +0.94(+1.73%) |
Mar 26, 2004 | 53.97 | 54.66 | 53.92 | 54.32 | 538,714 | +0.27(+0.50%) |
Mar 25, 2004 | 53.02 | 54.25 | 52.94 | 54.05 | 918,154 | +1.43(+2.72%) |
Mar 24, 2004 | 52.76 | 53.11 | 52.27 | 52.62 | 695,751 | +0.04(+0.09%) |
Mar 23, 2004 | 52.98 | 53.49 | 52.28 | 52.58 | 1,477,464 | -0.02(-0.03%) |
Mar 22, 2004 | 53.25 | 53.37 | 52.24 | 52.60 | 2,003,755 | -1.05(-1.96%) |
Mar 19, 2004 | 54.41 | 54.72 | 53.65 | 53.65 | 570,950 | -0.67(-1.23%) |
Mar 18, 2004 | 54.45 | 54.72 | 53.74 | 54.32 | 617,736 | -0.29(-0.52%) |
Mar 17, 2004 | 54.14 | 54.95 | 53.96 | 54.61 | 1,138,543 | +1.04(+1.93%) |
Mar 16, 2004 | 54.32 | 54.53 | 52.85 | 53.57 | 2,488,296 | -0.21(-0.40%) |
Mar 15, 2004 | 55.08 | 55.08 | 53.61 | 53.78 | 829,394 | -1.50(-2.72%) |
Mar 12, 2004 | 54.12 | 55.28 | 54.10 | 55.28 | 758,431 | +1.68(+3.13%) |
Mar 11, 2004 | 53.87 | 55.11 | 53.52 | 53.61 | 2,030,954 | -0.58(-1.07%) |
Mar 10, 2004 | 55.44 | 56.02 | 54.19 | 54.19 | 1,611,331 | -1.38(-2.48%) |
Mar 09, 2004 | 56.06 | 56.46 | 55.06 | 55.56 | 1,327,143 | -0.46(-0.81%) |
Mar 08, 2004 | 57.18 | 57.61 | 56.02 | 56.02 | 507,710 | -0.81(-1.43%) |
Mar 05, 2004 | 56.38 | 57.63 | 56.33 | 56.83 | 1,527,496 | -0.12(-0.20%) |
Mar 04, 2004 | 56.20 | 57.08 | 55.91 | 56.95 | 604,641 | +0.97(+1.74%) |
Mar 03, 2004 | 56.06 | 56.47 | 55.44 | 55.97 | 571,510 | -0.26(-0.46%) |
Mar 02, 2004 | 56.46 | 56.76 | 55.99 | 56.23 | 387,162 | -0.12(-0.21%) |
Mar 01, 2004 | 55.75 | 56.51 | 55.58 | 56.35 | 666,202 | +0.73(+1.32%) |
Feb 27, 2004 | 55.57 | 55.90 | 55.21 | 55.62 | 1,318,525 | +0.17(+0.31%) |
Feb 26, 2004 | 54.95 | 55.56 | 54.65 | 55.45 | 1,269,388 | +0.41(+0.75%) |
Feb 25, 2004 | 54.19 | 55.04 | 54.17 | 55.03 | 1,489,552 | +0.77(+1.42%) |
Feb 24, 2004 | 54.21 | 54.67 | 53.44 | 54.27 | 2,468,820 | +0.00(+0.00%) |
Feb 23, 2004 | 55.52 | 55.58 | 54.10 | 54.27 | 1,003,892 | -1.13(-2.03%) |
Feb 20, 2004 | 55.70 | 55.79 | 54.72 | 55.39 | 1,625,211 | -0.22(-0.40%) |
Feb 19, 2004 | 57.00 | 57.30 | 55.59 | 55.62 | 1,479,479 | -0.91(-1.61%) |
Feb 18, 2004 | 56.91 | 57.16 | 56.52 | 56.53 | 1,034,449 | -0.52(-0.91%) |
Feb 17, 2004 | 56.46 | 57.05 | 56.34 | 57.05 | 1,948,910 | +1.19(+2.13%) |
Feb 13, 2004 | 56.91 | 57.08 | 55.84 | 55.86 | 753,618 | -0.74(-1.31%) |
Feb 12, 2004 | 56.96 | 57.27 | 56.51 | 56.60 | 613,707 | -0.33(-0.58%) |
Feb 11, 2004 | 56.82 | 57.17 | 56.53 | 56.93 | 987,214 | +0.21(+0.36%) |
Feb 10, 2004 | 56.13 | 56.72 | 55.93 | 56.72 | 1,191,821 | +0.80(+1.42%) |
Feb 09, 2004 | 56.16 | 56.51 | 55.79 | 55.93 | 2,903,553 | -0.04(-0.08%) |
Feb 06, 2004 | 54.77 | 56.03 | 54.44 | 55.97 | 638,891 | +1.62(+2.98%) |
Feb 05, 2004 | 54.10 | 54.60 | 53.87 | 54.36 | 1,059,745 | +0.48(+0.90%) |
Feb 04, 2004 | 54.91 | 55.03 | 53.74 | 53.87 | 1,039,933 | -1.47(-2.66%) |
Feb 03, 2004 | 55.53 | 55.73 | 55.30 | 55.35 | 333,324 | -0.39(-0.71%) |
Feb 02, 2004 | 55.84 | 56.28 | 55.12 | 55.74 | 552,706 | +0.26(+0.47%) |
Jan 30, 2004 | 55.48 | 56.05 | 55.18 | 55.48 | 1,259,650 | -0.02(-0.03%) |
Jan 29, 2004 | 56.21 | 56.40 | 54.66 | 55.50 | 972,999 | -0.47(-0.85%) |
Jan 28, 2004 | 57.61 | 57.80 | 55.85 | 55.97 | 1,047,880 | -1.24(-2.17%) |
Jan 27, 2004 | 58.07 | 58.07 | 57.09 | 57.21 | 774,101 | -0.86(-1.48%) |
Jan 26, 2004 | 57.40 | 58.07 | 56.98 | 58.07 | 612,364 | +0.68(+1.18%) |
Jan 23, 2004 | 57.13 | 57.45 | 56.63 | 57.39 | 395,669 | +0.36(+0.63%) |
Jan 22, 2004 | 57.89 | 58.06 | 56.82 | 57.04 | 749,589 | -0.31(-0.55%) |
Jan 21, 2004 | 57.72 | 57.82 | 56.93 | 57.35 | 981,058 | -0.50(-0.86%) |
Jan 20, 2004 | 57.49 | 57.85 | 56.88 | 57.85 | 447,268 | +0.89(+1.57%) |
Jan 16, 2004 | 56.60 | 57.18 | 56.58 | 56.96 | 473,124 | +0.49(+0.87%) |
Jan 15, 2004 | 56.20 | 56.63 | 55.48 | 56.46 | 587,068 | +0.13(+0.22%) |
Jan 14, 2004 | 56.24 | 56.36 | 55.72 | 56.34 | 351,457 | +0.46(+0.82%) |
Jan 13, 2004 | 56.24 | 56.38 | 55.31 | 55.88 | 1,004,116 | -0.49(-0.87%) |
Jan 12, 2004 | 55.48 | 56.38 | 55.28 | 56.38 | 700,900 | +1.12(+2.02%) |
Jan 09, 2004 | 55.21 | 56.06 | 55.08 | 55.26 | 490,249 | -0.36(-0.64%) |
Jan 08, 2004 | 55.57 | 55.79 | 55.22 | 55.62 | 1,364,863 | +0.47(+0.86%) |
Jan 07, 2004 | 54.71 | 55.14 | 54.28 | 55.14 | 330,862 | +0.64(+1.18%) |
Jan 06, 2004 | 54.50 | 54.95 | 54.26 | 54.50 | 321,124 | +0.08(+0.15%) |
Jan 05, 2004 | 53.78 | 54.48 | 53.34 | 54.42 | 815,179 | +1.07(+2.01%) |