Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 51.09 | 51.12 | 50.51 | 51.05 | 4,789,149 | +0.12(+0.23%) |
Mar 30, 2004 | 50.24 | 51.00 | 50.13 | 50.93 | 4,812,081 | +0.55(+1.09%) |
Mar 29, 2004 | 49.89 | 50.44 | 49.88 | 50.38 | 4,252,085 | +0.51(+1.03%) |
Mar 26, 2004 | 50.26 | 50.41 | 49.57 | 49.87 | 4,194,675 | -0.65(-1.28%) |
Mar 25, 2004 | 49.89 | 50.52 | 49.39 | 50.52 | 5,148,207 | +0.99(+2.00%) |
Mar 24, 2004 | 49.64 | 49.98 | 49.34 | 49.53 | 4,200,608 | -0.11(-0.21%) |
Mar 23, 2004 | 49.89 | 50.20 | 49.57 | 49.64 | 5,147,405 | -0.07(-0.14%) |
Mar 22, 2004 | 49.32 | 49.88 | 49.27 | 49.71 | 6,187,053 | -0.03(-0.06%) |
Mar 19, 2004 | 49.81 | 50.25 | 49.70 | 49.74 | 5,736,747 | -0.07(-0.15%) |
Mar 18, 2004 | 49.40 | 50.04 | 49.08 | 49.81 | 5,699,061 | +0.20(+0.40%) |
Mar 17, 2004 | 49.54 | 49.75 | 49.15 | 49.61 | 5,956,608 | +0.47(+0.95%) |
Mar 16, 2004 | 48.21 | 49.47 | 48.21 | 49.14 | 11,999,974 | +2.46(+5.26%) |
Mar 15, 2004 | 47.45 | 47.45 | 46.36 | 46.69 | 5,570,448 | -0.84(-1.77%) |
Mar 12, 2004 | 46.99 | 47.58 | 46.77 | 47.53 | 5,331,344 | +0.54(+1.15%) |
Mar 11, 2004 | 46.94 | 47.95 | 46.85 | 46.99 | 7,052,063 | -0.41(-0.86%) |
Mar 10, 2004 | 48.50 | 48.71 | 47.27 | 47.39 | 6,712,089 | -1.15(-2.38%) |
Mar 09, 2004 | 48.43 | 48.73 | 48.17 | 48.55 | 4,176,232 | +0.11(+0.23%) |
Mar 08, 2004 | 49.03 | 49.12 | 48.36 | 48.43 | 3,811,883 | -0.62(-1.26%) |
Mar 05, 2004 | 49.14 | 49.57 | 48.89 | 49.05 | 4,575,061 | -0.14(-0.29%) |
Mar 04, 2004 | 49.27 | 49.48 | 48.88 | 49.19 | 3,129,207 | -0.04(-0.08%) |
Mar 03, 2004 | 48.84 | 49.52 | 48.83 | 49.23 | 4,551,006 | +0.40(+0.82%) |
Mar 02, 2004 | 49.23 | 49.44 | 48.83 | 48.83 | 3,554,977 | -0.29(-0.60%) |
Mar 01, 2004 | 48.93 | 49.32 | 48.70 | 49.13 | 3,792,318 | +0.47(+0.97%) |
Feb 27, 2004 | 48.79 | 49.16 | 48.39 | 48.65 | 4,725,323 | -0.10(-0.20%) |
Feb 26, 2004 | 48.84 | 49.29 | 48.64 | 48.75 | 5,647,744 | -0.24(-0.50%) |
Feb 25, 2004 | 49.29 | 49.70 | 48.76 | 48.99 | 4,967,315 | -0.57(-1.15%) |
Feb 24, 2004 | 50.04 | 50.33 | 49.35 | 49.56 | 3,884,528 | -0.60(-1.19%) |
Feb 23, 2004 | 49.73 | 50.28 | 49.64 | 50.16 | 3,623,934 | +0.46(+0.93%) |
Feb 20, 2004 | 49.50 | 50.04 | 49.36 | 49.70 | 3,844,757 | +0.37(+0.76%) |
Feb 19, 2004 | 49.87 | 50.05 | 49.22 | 49.32 | 3,870,416 | -0.35(-0.70%) |
Feb 18, 2004 | 50.01 | 50.09 | 49.39 | 49.67 | 3,664,828 | -0.41(-0.82%) |
Feb 17, 2004 | 50.14 | 50.34 | 49.73 | 50.09 | 4,322,165 | +0.40(+0.80%) |
Feb 13, 2004 | 50.54 | 50.56 | 49.69 | 49.69 | 4,553,251 | -0.81(-1.61%) |
Feb 12, 2004 | 50.76 | 50.77 | 50.43 | 50.50 | 3,301,440 | -0.26(-0.52%) |
Feb 11, 2004 | 50.35 | 50.80 | 50.35 | 50.76 | 4,557,581 | +0.09(+0.18%) |
Feb 10, 2004 | 49.61 | 50.76 | 49.32 | 50.67 | 5,368,869 | +1.16(+2.34%) |
Feb 09, 2004 | 49.76 | 50.04 | 49.41 | 49.51 | 3,330,466 | -0.26(-0.53%) |
Feb 06, 2004 | 49.26 | 49.95 | 49.26 | 49.77 | 4,359,851 | +0.51(+1.03%) |
Feb 05, 2004 | 49.32 | 49.56 | 49.07 | 49.26 | 4,178,157 | -0.28(-0.57%) |
Feb 04, 2004 | 49.20 | 49.77 | 48.92 | 49.54 | 5,545,752 | +0.34(+0.70%) |
Feb 03, 2004 | 49.32 | 49.44 | 48.39 | 49.20 | 6,018,509 | +0.56(+1.15%) |
Feb 02, 2004 | 49.19 | 49.64 | 48.37 | 48.64 | 6,349,182 | -0.68(-1.38%) |
Jan 30, 2004 | 49.39 | 49.48 | 48.89 | 49.32 | 5,435,902 | -0.27(-0.54%) |
Jan 29, 2004 | 49.90 | 50.04 | 49.36 | 49.59 | 7,522,415 | -0.30(-0.60%) |
Jan 28, 2004 | 51.29 | 51.53 | 49.61 | 49.89 | 6,869,087 | -1.31(-2.56%) |
Jan 27, 2004 | 51.55 | 51.83 | 51.13 | 51.20 | 4,614,190 | -0.23(-0.45%) |
Jan 26, 2004 | 51.11 | 51.54 | 51.07 | 51.43 | 4,691,807 | +0.32(+0.62%) |
Jan 23, 2004 | 51.54 | 51.56 | 50.98 | 51.11 | 4,223,380 | -0.09(-0.18%) |
Jan 22, 2004 | 51.12 | 51.61 | 50.98 | 51.20 | 6,102,540 | +0.22(+0.44%) |
Jan 21, 2004 | 50.48 | 51.53 | 49.95 | 50.98 | 12,367,692 | +0.84(+1.67%) |
Jan 20, 2004 | 53.75 | 53.75 | 49.95 | 50.14 | 15,615,249 | -3.16(-5.93%) |
Jan 16, 2004 | 52.97 | 53.55 | 52.89 | 53.30 | 5,830,721 | +0.74(+1.40%) |
Jan 15, 2004 | 52.19 | 52.71 | 51.82 | 52.57 | 4,168,856 | +0.37(+0.72%) |
Jan 14, 2004 | 51.84 | 52.36 | 51.82 | 52.19 | 3,348,908 | +0.51(+0.99%) |
Jan 13, 2004 | 51.79 | 52.04 | 51.45 | 51.68 | 3,463,409 | -0.18(-0.35%) |
Jan 12, 2004 | 51.47 | 51.95 | 51.28 | 51.86 | 4,556,459 | +0.48(+0.93%) |
Jan 09, 2004 | 51.35 | 51.88 | 51.15 | 51.38 | 5,309,053 | -0.17(-0.34%) |
Jan 08, 2004 | 51.91 | 51.91 | 51.37 | 51.56 | 5,595,626 | -0.35(-0.67%) |
Jan 07, 2004 | 52.46 | 52.54 | 51.57 | 51.91 | 6,885,444 | -0.91(-1.72%) |
Jan 06, 2004 | 52.69 | 52.98 | 52.63 | 52.82 | 4,783,857 | -0.16(-0.31%) |
Jan 05, 2004 | 52.12 | 53.00 | 51.96 | 52.98 | 4,787,224 | +0.99(+1.91%) |