Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 55.20 | 55.45 | 54.78 | 54.90 | 53,400 | -0.45(-0.81%) |
Mar 30, 2004 | 53.80 | 55.91 | 53.80 | 55.35 | 70,700 | +1.55(+2.88%) |
Mar 29, 2004 | 53.75 | 54.45 | 53.65 | 53.80 | 40,100 | +0.02(+0.04%) |
Mar 26, 2004 | 53.34 | 53.98 | 53.34 | 53.78 | 29,600 | +0.44(+0.82%) |
Mar 25, 2004 | 53.70 | 53.75 | 53.30 | 53.34 | 61,200 | -0.64(-1.19%) |
Mar 24, 2004 | 54.20 | 54.30 | 53.90 | 53.98 | 39,900 | -0.16(-0.30%) |
Mar 23, 2004 | 54.44 | 54.70 | 54.13 | 54.14 | 66,300 | -0.30(-0.55%) |
Mar 22, 2004 | 55.40 | 55.40 | 54.29 | 54.44 | 31,500 | -0.85(-1.54%) |
Mar 19, 2004 | 55.03 | 55.50 | 55.03 | 55.29 | 28,400 | +0.26(+0.47%) |
Mar 18, 2004 | 54.97 | 55.21 | 54.40 | 55.03 | 55,300 | -0.04(-0.07%) |
Mar 17, 2004 | 54.45 | 55.43 | 54.03 | 55.07 | 58,400 | +0.65(+1.19%) |
Mar 16, 2004 | 54.25 | 54.98 | 54.15 | 54.42 | 40,100 | +0.42(+0.78%) |
Mar 15, 2004 | 54.95 | 55.00 | 53.85 | 54.00 | 71,300 | -0.80(-1.46%) |
Mar 12, 2004 | 53.50 | 54.85 | 53.36 | 54.80 | 56,100 | +1.37(+2.56%) |
Mar 11, 2004 | 53.60 | 54.10 | 53.05 | 53.43 | 54,600 | -0.34(-0.63%) |
Mar 10, 2004 | 54.50 | 54.55 | 53.28 | 53.77 | 92,300 | -0.83(-1.52%) |
Mar 09, 2004 | 54.80 | 55.39 | 54.60 | 54.60 | 82,900 | -0.45(-0.82%) |
Mar 08, 2004 | 54.86 | 55.43 | 54.85 | 55.05 | 91,400 | +0.21(+0.38%) |
Mar 05, 2004 | 53.70 | 55.00 | 53.64 | 54.84 | 107,300 | +1.28(+2.39%) |
Mar 04, 2004 | 53.47 | 53.80 | 53.23 | 53.56 | 71,800 | +0.11(+0.21%) |
Mar 03, 2004 | 52.60 | 53.60 | 52.60 | 53.45 | 61,600 | +0.54(+1.02%) |
Mar 02, 2004 | 52.52 | 53.20 | 52.33 | 52.91 | 80,100 | +0.64(+1.22%) |
Mar 01, 2004 | 51.95 | 52.70 | 51.95 | 52.27 | 89,800 | +0.45(+0.87%) |
Feb 27, 2004 | 52.00 | 52.00 | 51.61 | 51.82 | 87,200 | -0.18(-0.35%) |
Feb 26, 2004 | 51.41 | 52.05 | 51.41 | 52.00 | 80,900 | +0.70(+1.36%) |
Feb 25, 2004 | 50.95 | 51.30 | 50.90 | 51.30 | 43,300 | +0.50(+0.98%) |
Feb 24, 2004 | 50.38 | 50.98 | 50.31 | 50.80 | 84,400 | +0.42(+0.83%) |
Feb 23, 2004 | 51.20 | 51.37 | 50.38 | 50.38 | 129,700 | -0.77(-1.51%) |
Feb 20, 2004 | 51.40 | 51.75 | 51.03 | 51.15 | 63,800 | -0.05(-0.10%) |
Feb 19, 2004 | 52.00 | 52.00 | 51.05 | 51.20 | 68,300 | -0.55(-1.06%) |
Feb 18, 2004 | 51.80 | 52.00 | 51.33 | 51.75 | 80,200 | -0.26(-0.50%) |
Feb 17, 2004 | 51.76 | 52.15 | 51.60 | 52.01 | 96,900 | +0.46(+0.89%) |
Feb 13, 2004 | 51.42 | 51.75 | 51.25 | 51.55 | 58,400 | +0.15(+0.29%) |
Feb 12, 2004 | 51.20 | 51.42 | 50.95 | 51.40 | 79,100 | +0.20(+0.39%) |
Feb 11, 2004 | 51.20 | 51.30 | 50.95 | 51.20 | 61,100 | +0.20(+0.39%) |
Feb 10, 2004 | 50.70 | 51.00 | 50.70 | 51.00 | 90,800 | +0.10(+0.20%) |
Feb 09, 2004 | 50.55 | 51.10 | 50.20 | 50.90 | 102,500 | +0.35(+0.69%) |
Feb 06, 2004 | 50.47 | 51.13 | 50.20 | 50.55 | 75,600 | +0.20(+0.40%) |
Feb 05, 2004 | 49.90 | 50.40 | 49.78 | 50.35 | 85,000 | +0.28(+0.56%) |
Feb 04, 2004 | 49.80 | 50.21 | 49.70 | 50.07 | 110,000 | -1.25(-2.44%) |
Feb 03, 2004 | 51.70 | 51.75 | 51.00 | 51.32 | 115,000 | -0.38(-0.74%) |
Feb 02, 2004 | 52.00 | 52.01 | 51.40 | 51.70 | 105,400 | +0.03(+0.06%) |
Jan 30, 2004 | 51.40 | 52.00 | 51.33 | 51.67 | 106,900 | +0.15(+0.29%) |
Jan 29, 2004 | 52.10 | 52.10 | 50.60 | 51.52 | 128,800 | +0.20(+0.39%) |
Jan 28, 2004 | 51.30 | 51.80 | 51.00 | 51.32 | 110,800 | -0.04(-0.08%) |
Jan 27, 2004 | 51.40 | 51.60 | 51.30 | 51.36 | 109,800 | -0.14(-0.27%) |
Jan 26, 2004 | 51.21 | 51.55 | 51.00 | 51.50 | 109,900 | +0.30(+0.59%) |
Jan 23, 2004 | 51.00 | 51.31 | 50.85 | 51.20 | 88,500 | -0.05(-0.10%) |
Jan 22, 2004 | 51.05 | 51.50 | 50.91 | 51.25 | 112,700 | +0.16(+0.31%) |
Jan 21, 2004 | 50.89 | 51.19 | 50.30 | 51.09 | 106,600 | +0.19(+0.37%) |
Jan 20, 2004 | 50.69 | 51.10 | 50.50 | 50.90 | 154,600 | +0.46(+0.91%) |
Jan 16, 2004 | 50.55 | 50.79 | 50.36 | 50.44 | 85,200 | +0.09(+0.18%) |
Jan 15, 2004 | 50.72 | 50.77 | 50.20 | 50.35 | 81,500 | -0.17(-0.34%) |
Jan 14, 2004 | 50.45 | 50.65 | 50.03 | 50.52 | 90,600 | +0.32(+0.64%) |
Jan 13, 2004 | 50.85 | 50.90 | 49.92 | 50.20 | 133,100 | -0.25(-0.50%) |
Jan 12, 2004 | 50.25 | 51.00 | 49.80 | 50.45 | 217,200 | +0.38(+0.76%) |
Jan 09, 2004 | 50.33 | 50.33 | 49.98 | 50.07 | 88,800 | -0.15(-0.30%) |
Jan 08, 2004 | 50.40 | 50.40 | 50.12 | 50.22 | 67,800 | -0.07(-0.14%) |
Jan 07, 2004 | 50.20 | 50.29 | 50.00 | 50.29 | 104,200 | +0.05(+0.10%) |
Jan 06, 2004 | 49.90 | 50.40 | 49.65 | 50.24 | 96,500 | +0.19(+0.38%) |
Jan 05, 2004 | 50.13 | 50.35 | 49.90 | 50.05 | 90,500 | -0.15(-0.30%) |