Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 42.59 | 42.63 | 41.79 | 42.22 | 3,372,900 | -0.26(-0.61%) |
Mar 30, 2004 | 42.40 | 42.60 | 42.10 | 42.48 | 2,315,000 | +0.12(+0.28%) |
Mar 29, 2004 | 41.89 | 42.73 | 41.84 | 42.36 | 2,893,800 | +0.62(+1.49%) |
Mar 26, 2004 | 41.75 | 41.99 | 41.51 | 41.74 | 2,680,900 | -0.22(-0.52%) |
Mar 25, 2004 | 41.65 | 42.15 | 41.42 | 41.96 | 4,570,100 | +0.81(+1.97%) |
Mar 24, 2004 | 40.77 | 41.53 | 40.72 | 41.15 | 3,827,600 | +0.45(+1.11%) |
Mar 23, 2004 | 41.09 | 41.31 | 40.45 | 40.70 | 4,702,300 | -0.10(-0.25%) |
Mar 22, 2004 | 41.10 | 41.29 | 40.54 | 40.80 | 3,784,000 | -0.75(-1.81%) |
Mar 19, 2004 | 41.37 | 41.91 | 41.06 | 41.55 | 5,601,300 | +0.18(+0.44%) |
Mar 18, 2004 | 41.65 | 41.70 | 40.88 | 41.37 | 3,393,100 | -0.37(-0.89%) |
Mar 17, 2004 | 41.60 | 41.91 | 41.47 | 41.74 | 2,922,100 | +0.40(+0.97%) |
Mar 16, 2004 | 41.67 | 41.71 | 41.10 | 41.34 | 3,687,700 | +0.33(+0.80%) |
Mar 15, 2004 | 42.12 | 42.20 | 40.94 | 41.01 | 4,702,400 | -1.29(-3.05%) |
Mar 12, 2004 | 42.08 | 42.52 | 41.89 | 42.30 | 4,433,900 | +0.75(+1.81%) |
Mar 11, 2004 | 41.98 | 42.67 | 41.48 | 41.55 | 5,814,900 | -0.40(-0.95%) |
Mar 10, 2004 | 43.23 | 43.23 | 41.70 | 41.95 | 6,484,700 | -1.43(-3.30%) |
Mar 09, 2004 | 44.18 | 44.22 | 43.03 | 43.38 | 4,964,700 | -0.97(-2.19%) |
Mar 08, 2004 | 44.35 | 44.52 | 44.19 | 44.35 | 3,297,000 | -0.29(-0.65%) |
Mar 05, 2004 | 44.25 | 44.92 | 43.60 | 44.64 | 3,511,400 | +0.08(+0.18%) |
Mar 04, 2004 | 44.90 | 45.00 | 44.41 | 44.56 | 3,434,700 | -0.51(-1.13%) |
Mar 03, 2004 | 44.80 | 45.12 | 44.56 | 45.07 | 2,650,600 | +0.22(+0.49%) |
Mar 02, 2004 | 45.23 | 45.49 | 44.78 | 44.85 | 3,080,000 | -0.78(-1.71%) |
Mar 01, 2004 | 45.45 | 45.89 | 45.40 | 45.63 | 2,607,900 | +0.54(+1.20%) |
Feb 27, 2004 | 45.06 | 45.50 | 44.79 | 45.09 | 2,816,500 | +0.04(+0.09%) |
Feb 26, 2004 | 44.80 | 45.25 | 44.49 | 45.05 | 2,658,300 | -0.22(-0.49%) |
Feb 25, 2004 | 44.95 | 45.35 | 44.75 | 45.27 | 2,332,600 | +0.11(+0.24%) |
Feb 24, 2004 | 45.25 | 45.75 | 44.75 | 45.16 | 3,012,800 | -0.37(-0.81%) |
Feb 23, 2004 | 44.80 | 45.67 | 44.80 | 45.53 | 2,298,900 | +0.25(+0.55%) |
Feb 20, 2004 | 45.67 | 45.90 | 45.23 | 45.28 | 2,877,800 | -0.16(-0.35%) |
Feb 19, 2004 | 45.40 | 46.25 | 45.36 | 45.44 | 5,101,600 | +0.29(+0.64%) |
Feb 18, 2004 | 45.04 | 45.54 | 44.96 | 45.15 | 4,074,100 | +0.19(+0.42%) |
Feb 17, 2004 | 44.46 | 45.04 | 44.46 | 44.96 | 3,750,200 | +0.50(+1.12%) |
Feb 13, 2004 | 44.71 | 44.83 | 44.27 | 44.46 | 3,122,900 | -0.32(-0.71%) |
Feb 12, 2004 | 44.42 | 44.85 | 44.21 | 44.78 | 4,175,200 | +0.18(+0.40%) |
Feb 11, 2004 | 44.45 | 44.65 | 44.00 | 44.60 | 5,028,400 | +0.01(+0.02%) |
Feb 10, 2004 | 44.20 | 44.63 | 44.16 | 44.59 | 2,905,100 | +0.14(+0.31%) |
Feb 09, 2004 | 44.50 | 44.60 | 44.33 | 44.45 | 2,696,300 | +0.00(+0.00%) |
Feb 06, 2004 | 44.01 | 44.49 | 43.96 | 44.45 | 5,791,500 | +0.28(+0.63%) |
Feb 05, 2004 | 43.76 | 44.36 | 43.63 | 44.17 | 3,944,500 | +0.41(+0.94%) |
Feb 04, 2004 | 43.52 | 44.06 | 43.17 | 43.76 | 3,385,600 | +0.14(+0.32%) |
Feb 03, 2004 | 43.73 | 43.86 | 43.58 | 43.62 | 3,430,900 | -0.18(-0.41%) |
Feb 02, 2004 | 44.09 | 44.13 | 43.66 | 43.80 | 4,902,300 | -0.10(-0.23%) |
Jan 30, 2004 | 43.93 | 44.07 | 43.50 | 43.90 | 5,608,600 | -0.03(-0.07%) |
Jan 29, 2004 | 44.29 | 44.29 | 43.75 | 43.93 | 6,592,400 | +0.26(+0.60%) |
Jan 28, 2004 | 42.70 | 44.28 | 42.70 | 43.67 | 7,017,900 | +1.09(+2.56%) |
Jan 27, 2004 | 43.47 | 43.75 | 42.52 | 42.58 | 6,756,100 | -0.50(-1.16%) |
Jan 26, 2004 | 42.58 | 43.20 | 42.58 | 43.08 | 3,046,600 | +0.36(+0.84%) |
Jan 23, 2004 | 43.28 | 43.29 | 42.45 | 42.72 | 4,110,500 | -0.53(-1.23%) |
Jan 22, 2004 | 43.98 | 43.99 | 43.00 | 43.25 | 5,312,400 | -0.73(-1.66%) |
Jan 21, 2004 | 44.23 | 44.31 | 43.73 | 43.98 | 3,819,000 | -0.18(-0.41%) |
Jan 20, 2004 | 44.42 | 44.59 | 43.91 | 44.16 | 3,262,400 | -0.22(-0.50%) |
Jan 16, 2004 | 44.35 | 45.35 | 44.10 | 44.38 | 3,083,300 | -0.09(-0.20%) |
Jan 15, 2004 | 44.77 | 45.09 | 44.16 | 44.47 | 2,879,700 | -0.01(-0.02%) |
Jan 14, 2004 | 44.11 | 44.62 | 43.99 | 44.48 | 3,187,400 | +0.69(+1.58%) |
Jan 13, 2004 | 44.30 | 44.40 | 43.40 | 43.79 | 3,439,500 | -0.50(-1.13%) |
Jan 12, 2004 | 44.30 | 44.46 | 44.18 | 44.29 | 3,021,200 | +0.10(+0.23%) |
Jan 09, 2004 | 45.26 | 45.26 | 44.10 | 44.19 | 3,220,500 | -1.07(-2.36%) |
Jan 08, 2004 | 45.47 | 45.66 | 45.00 | 45.26 | 3,481,900 | +0.17(+0.38%) |
Jan 07, 2004 | 45.67 | 45.67 | 44.63 | 45.09 | 3,643,300 | -0.58(-1.27%) |
Jan 06, 2004 | 45.82 | 45.86 | 45.30 | 45.67 | 3,082,700 | -0.33(-0.72%) |
Jan 05, 2004 | 46.10 | 46.13 | 45.54 | 46.00 | 3,593,700 | +0.49(+1.08%) |