Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 42.98 | 43.17 | 42.69 | 43.08 | 1,004,686 | +0.10(+0.23%) |
Mar 30, 2004 | 42.55 | 42.98 | 42.54 | 42.98 | 549,816 | +0.49(+1.16%) |
Mar 29, 2004 | 42.05 | 42.54 | 42.04 | 42.49 | 729,380 | +0.70(+1.69%) |
Mar 26, 2004 | 41.68 | 42.02 | 41.57 | 41.79 | 566,501 | -0.05(-0.12%) |
Mar 25, 2004 | 41.28 | 41.85 | 41.16 | 41.84 | 587,556 | +0.78(+1.90%) |
Mar 24, 2004 | 41.28 | 41.39 | 40.90 | 41.06 | 783,011 | -0.29(-0.70%) |
Mar 23, 2004 | 41.24 | 41.60 | 41.08 | 41.35 | 696,010 | +0.24(+0.59%) |
Mar 22, 2004 | 41.51 | 41.60 | 40.99 | 41.10 | 988,795 | -0.61(-1.45%) |
Mar 19, 2004 | 42.05 | 42.19 | 41.58 | 41.71 | 1,006,275 | -0.24(-0.57%) |
Mar 18, 2004 | 42.19 | 42.25 | 41.59 | 41.95 | 1,170,743 | -0.25(-0.60%) |
Mar 17, 2004 | 41.81 | 42.36 | 41.70 | 42.20 | 1,065,070 | +0.58(+1.39%) |
Mar 16, 2004 | 41.79 | 41.97 | 41.21 | 41.62 | 1,646,668 | +0.10(+0.24%) |
Mar 15, 2004 | 42.39 | 42.40 | 41.46 | 41.52 | 834,656 | -1.11(-2.60%) |
Mar 12, 2004 | 41.75 | 42.64 | 41.62 | 42.63 | 1,687,189 | +1.17(+2.82%) |
Mar 11, 2004 | 41.82 | 42.51 | 41.46 | 41.46 | 904,575 | -0.44(-1.05%) |
Mar 10, 2004 | 42.92 | 43.11 | 41.90 | 41.90 | 548,624 | -1.01(-2.35%) |
Mar 09, 2004 | 43.11 | 43.28 | 42.75 | 42.91 | 585,967 | -0.23(-0.53%) |
Mar 08, 2004 | 43.70 | 43.84 | 43.13 | 43.13 | 584,775 | -0.41(-0.95%) |
Mar 05, 2004 | 43.31 | 43.87 | 43.23 | 43.55 | 620,927 | -0.01(-0.02%) |
Mar 04, 2004 | 43.08 | 43.56 | 42.87 | 43.56 | 603,050 | +0.48(+1.10%) |
Mar 03, 2004 | 42.94 | 43.22 | 42.61 | 43.08 | 930,794 | +0.04(+0.08%) |
Mar 02, 2004 | 43.17 | 43.38 | 42.97 | 43.04 | 728,983 | -0.21(-0.49%) |
Mar 01, 2004 | 42.78 | 43.30 | 42.70 | 43.26 | 379,786 | +0.57(+1.33%) |
Feb 27, 2004 | 42.47 | 42.80 | 42.37 | 42.69 | 444,938 | +0.24(+0.56%) |
Feb 26, 2004 | 42.02 | 42.50 | 41.95 | 42.45 | 1,316,937 | +0.25(+0.60%) |
Feb 25, 2004 | 41.83 | 42.20 | 41.63 | 42.20 | 531,939 | +0.40(+0.96%) |
Feb 24, 2004 | 41.61 | 42.10 | 41.39 | 41.80 | 1,293,896 | +0.15(+0.36%) |
Feb 23, 2004 | 42.10 | 42.16 | 41.51 | 41.65 | 1,816,698 | -0.37(-0.87%) |
Feb 20, 2004 | 42.28 | 42.35 | 41.71 | 42.01 | 1,083,345 | -0.09(-0.20%) |
Feb 19, 2004 | 42.91 | 43.02 | 42.10 | 42.10 | 653,105 | -0.65(-1.53%) |
Feb 18, 2004 | 43.04 | 43.13 | 42.63 | 42.75 | 472,746 | -0.28(-0.66%) |
Feb 17, 2004 | 42.48 | 43.04 | 42.45 | 43.04 | 367,868 | +0.72(+1.71%) |
Feb 13, 2004 | 42.88 | 43.04 | 42.29 | 42.31 | 501,349 | -0.48(-1.12%) |
Feb 12, 2004 | 43.09 | 43.19 | 42.79 | 42.79 | 294,771 | -0.24(-0.56%) |
Feb 11, 2004 | 42.84 | 43.11 | 42.62 | 43.03 | 584,775 | +0.19(+0.44%) |
Feb 10, 2004 | 42.29 | 42.84 | 42.16 | 42.84 | 1,346,732 | +0.59(+1.40%) |
Feb 09, 2004 | 42.18 | 42.48 | 42.15 | 42.25 | 308,675 | +0.05(+0.12%) |
Feb 06, 2004 | 41.35 | 42.29 | 41.25 | 42.20 | 884,314 | +0.92(+2.23%) |
Feb 05, 2004 | 40.94 | 41.35 | 40.91 | 41.28 | 661,051 | +0.40(+0.98%) |
Feb 04, 2004 | 41.56 | 41.56 | 40.80 | 40.88 | 1,442,473 | -0.86(-2.05%) |
Feb 03, 2004 | 41.71 | 42.01 | 41.61 | 41.74 | 276,894 | -0.11(-0.27%) |
Feb 02, 2004 | 41.85 | 42.17 | 41.51 | 41.85 | 1,445,254 | +0.09(+0.21%) |
Jan 30, 2004 | 41.86 | 42.09 | 41.59 | 41.76 | 847,766 | -0.12(-0.29%) |
Jan 29, 2004 | 42.21 | 42.26 | 41.43 | 41.88 | 2,940,167 | -0.26(-0.61%) |
Jan 28, 2004 | 42.98 | 42.99 | 41.93 | 42.14 | 1,078,577 | -0.65(-1.53%) |
Jan 27, 2004 | 43.18 | 43.18 | 42.71 | 42.79 | 1,766,245 | -0.40(-0.93%) |
Jan 26, 2004 | 42.80 | 43.20 | 42.54 | 43.20 | 639,201 | +0.40(+0.94%) |
Jan 23, 2004 | 42.62 | 42.88 | 42.36 | 42.79 | 1,277,608 | +0.25(+0.60%) |
Jan 22, 2004 | 42.96 | 43.05 | 42.53 | 42.54 | 428,253 | -0.23(-0.54%) |
Jan 21, 2004 | 42.73 | 42.92 | 42.41 | 42.77 | 1,774,191 | -0.01(-0.03%) |
Jan 20, 2004 | 42.43 | 42.78 | 42.18 | 42.78 | 460,828 | +0.43(+1.01%) |
Jan 16, 2004 | 42.36 | 42.45 | 42.20 | 42.35 | 412,362 | +0.21(+0.50%) |
Jan 15, 2004 | 42.19 | 42.27 | 41.74 | 42.14 | 975,685 | -0.10(-0.23%) |
Jan 14, 2004 | 41.95 | 42.24 | 41.81 | 42.24 | 1,003,097 | +0.46(+1.11%) |
Jan 13, 2004 | 41.85 | 41.86 | 41.28 | 41.77 | 643,968 | -0.07(-0.16%) |
Jan 12, 2004 | 41.52 | 41.84 | 41.31 | 41.84 | 939,534 | +0.44(+1.07%) |
Jan 09, 2004 | 41.53 | 41.82 | 41.36 | 41.40 | 850,944 | -0.24(-0.57%) |
Jan 08, 2004 | 41.37 | 41.72 | 41.34 | 41.63 | 373,032 | +0.27(+0.65%) |
Jan 07, 2004 | 41.09 | 41.37 | 40.94 | 41.37 | 531,542 | +0.33(+0.82%) |
Jan 06, 2004 | 41.22 | 41.36 | 41.03 | 41.03 | 631,653 | -0.13(-0.31%) |
Jan 05, 2004 | 41.01 | 41.26 | 40.90 | 41.16 | 1,181,469 | +0.38(+0.93%) |