Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 44.70 | 44.84 | 44.41 | 44.78 | 3,545,426 | +0.00(+0.00%) |
Mar 30, 2004 | 44.75 | 44.85 | 44.48 | 44.78 | 2,815,444 | +0.03(+0.07%) |
Mar 29, 2004 | 44.44 | 44.85 | 44.37 | 44.75 | 3,578,330 | +0.46(+1.04%) |
Mar 26, 2004 | 44.47 | 44.68 | 44.25 | 44.29 | 3,084,450 | -0.30(-0.66%) |
Mar 25, 2004 | 44.31 | 44.64 | 44.04 | 44.59 | 3,769,052 | +0.75(+1.71%) |
Mar 24, 2004 | 43.84 | 44.03 | 43.57 | 43.84 | 2,616,613 | +0.03(+0.06%) |
Mar 23, 2004 | 43.99 | 44.21 | 43.75 | 43.81 | 2,650,765 | -0.01(-0.03%) |
Mar 22, 2004 | 43.89 | 44.15 | 43.69 | 43.82 | 2,867,841 | -0.37(-0.84%) |
Mar 19, 2004 | 44.72 | 44.72 | 44.19 | 44.19 | 3,617,628 | -0.53(-1.18%) |
Mar 18, 2004 | 44.44 | 44.79 | 44.29 | 44.72 | 3,125,776 | +0.17(+0.39%) |
Mar 17, 2004 | 44.25 | 44.70 | 43.91 | 44.55 | 4,953,927 | +0.90(+2.06%) |
Mar 16, 2004 | 43.75 | 43.95 | 43.29 | 43.65 | 3,675,796 | +0.06(+0.13%) |
Mar 15, 2004 | 44.09 | 44.09 | 43.55 | 43.59 | 3,066,672 | -0.62(-1.41%) |
Mar 12, 2004 | 43.73 | 44.30 | 43.60 | 44.21 | 2,790,804 | +0.53(+1.20%) |
Mar 11, 2004 | 43.77 | 44.22 | 43.54 | 43.69 | 3,751,430 | -0.27(-0.61%) |
Mar 10, 2004 | 44.15 | 44.50 | 43.87 | 43.96 | 3,401,488 | -0.22(-0.51%) |
Mar 09, 2004 | 44.34 | 44.43 | 44.05 | 44.18 | 3,004,450 | -0.12(-0.28%) |
Mar 08, 2004 | 44.57 | 44.62 | 44.25 | 44.30 | 2,567,802 | -0.35(-0.79%) |
Mar 05, 2004 | 44.18 | 44.70 | 44.13 | 44.66 | 3,992,054 | +0.17(+0.39%) |
Mar 04, 2004 | 44.21 | 44.51 | 44.09 | 44.48 | 2,559,537 | +0.27(+0.61%) |
Mar 03, 2004 | 44.47 | 44.48 | 44.09 | 44.21 | 4,612,562 | -0.33(-0.75%) |
Mar 02, 2004 | 44.89 | 44.90 | 44.43 | 44.55 | 3,499,578 | -0.24(-0.54%) |
Mar 01, 2004 | 45.14 | 45.18 | 44.63 | 44.79 | 4,304,569 | -0.50(-1.10%) |
Feb 27, 2004 | 45.14 | 45.71 | 45.14 | 45.29 | 3,241,799 | -0.13(-0.28%) |
Feb 26, 2004 | 45.21 | 45.52 | 45.12 | 45.42 | 3,377,004 | +0.63(+1.40%) |
Feb 25, 2004 | 44.80 | 44.87 | 44.62 | 44.79 | 3,111,585 | -0.06(-0.14%) |
Feb 24, 2004 | 44.66 | 45.03 | 44.57 | 44.86 | 3,016,146 | +0.20(+0.45%) |
Feb 23, 2004 | 45.00 | 45.00 | 44.44 | 44.66 | 4,095,914 | -0.33(-0.74%) |
Feb 20, 2004 | 45.27 | 45.28 | 44.91 | 44.99 | 3,711,664 | -0.17(-0.37%) |
Feb 19, 2004 | 45.60 | 45.77 | 45.10 | 45.16 | 3,475,406 | -0.49(-1.08%) |
Feb 18, 2004 | 45.62 | 45.82 | 45.53 | 45.65 | 1,623,862 | -0.03(-0.07%) |
Feb 17, 2004 | 45.67 | 45.84 | 45.43 | 45.68 | 1,865,266 | +0.27(+0.59%) |
Feb 13, 2004 | 45.66 | 45.83 | 45.34 | 45.41 | 2,956,575 | -0.19(-0.41%) |
Feb 12, 2004 | 45.87 | 45.97 | 45.57 | 45.60 | 2,301,447 | -0.44(-0.95%) |
Feb 11, 2004 | 45.53 | 46.15 | 45.14 | 46.04 | 3,631,819 | +0.47(+1.03%) |
Feb 10, 2004 | 45.55 | 45.59 | 45.30 | 45.57 | 2,600,862 | +0.01(+0.03%) |
Feb 09, 2004 | 45.75 | 45.75 | 45.43 | 45.55 | 1,874,779 | -0.20(-0.43%) |
Feb 06, 2004 | 45.39 | 46.00 | 45.35 | 45.75 | 2,890,921 | +0.35(+0.78%) |
Feb 05, 2004 | 45.61 | 45.65 | 45.31 | 45.40 | 2,986,516 | -0.19(-0.41%) |
Feb 04, 2004 | 45.59 | 45.80 | 45.27 | 45.59 | 3,324,295 | +0.06(+0.13%) |
Feb 03, 2004 | 45.59 | 45.85 | 45.39 | 45.53 | 2,958,602 | -0.06(-0.13%) |
Feb 02, 2004 | 45.79 | 46.05 | 45.32 | 45.59 | 4,033,848 | -0.12(-0.25%) |
Jan 30, 2004 | 46.20 | 46.27 | 45.70 | 45.70 | 3,591,741 | -0.80(-1.71%) |
Jan 29, 2004 | 46.45 | 46.57 | 46.00 | 46.50 | 4,554,706 | +0.04(+0.10%) |
Jan 28, 2004 | 46.73 | 46.82 | 46.24 | 46.45 | 3,172,403 | -0.22(-0.48%) |
Jan 27, 2004 | 46.85 | 47.02 | 46.49 | 46.68 | 3,407,102 | -0.17(-0.37%) |
Jan 26, 2004 | 46.35 | 46.90 | 46.28 | 46.85 | 3,171,936 | +0.50(+1.08%) |
Jan 23, 2004 | 46.38 | 46.52 | 46.17 | 46.35 | 2,901,058 | -0.03(-0.07%) |
Jan 22, 2004 | 46.36 | 46.43 | 46.07 | 46.38 | 3,525,309 | +0.02(+0.04%) |
Jan 21, 2004 | 46.24 | 46.48 | 46.23 | 46.36 | 3,764,685 | +0.13(+0.28%) |
Jan 20, 2004 | 46.68 | 46.70 | 46.15 | 46.23 | 3,570,065 | -0.58(-1.23%) |
Jan 16, 2004 | 46.48 | 46.81 | 46.43 | 46.81 | 3,237,745 | +0.42(+0.91%) |
Jan 15, 2004 | 46.49 | 46.59 | 46.20 | 46.39 | 3,017,393 | -0.08(-0.17%) |
Jan 14, 2004 | 46.20 | 46.59 | 46.20 | 46.46 | 3,775,601 | +0.35(+0.76%) |
Jan 13, 2004 | 46.31 | 46.42 | 45.87 | 46.11 | 3,052,169 | -0.20(-0.43%) |
Jan 12, 2004 | 46.17 | 46.52 | 46.14 | 46.31 | 4,253,107 | +0.22(+0.47%) |
Jan 09, 2004 | 46.45 | 46.54 | 45.91 | 46.09 | 5,123,129 | -0.49(-1.05%) |
Jan 08, 2004 | 47.02 | 47.05 | 46.43 | 46.58 | 4,324,531 | -0.38(-0.82%) |
Jan 07, 2004 | 47.00 | 47.04 | 46.70 | 46.97 | 3,874,471 | -0.15(-0.33%) |
Jan 06, 2004 | 47.41 | 47.41 | 46.79 | 47.12 | 2,956,575 | -0.29(-0.61%) |
Jan 05, 2004 | 47.36 | 47.45 | 47.07 | 47.41 | 3,307,452 | +0.18(+0.38%) |