Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 51.44 | 51.48 | 50.86 | 51.41 | 4,756,117 | +0.12(+0.23%) |
Mar 30, 2004 | 50.59 | 51.35 | 50.48 | 51.29 | 4,778,891 | +0.55(+1.09%) |
Mar 29, 2004 | 50.23 | 50.79 | 50.23 | 50.73 | 4,222,758 | +0.51(+1.03%) |
Mar 26, 2004 | 50.61 | 50.76 | 49.92 | 50.22 | 4,165,743 | -0.65(-1.28%) |
Mar 25, 2004 | 50.23 | 50.87 | 49.74 | 50.87 | 5,112,698 | +1.00(+2.00%) |
Mar 24, 2004 | 49.98 | 50.33 | 49.68 | 49.87 | 4,171,635 | -0.11(-0.21%) |
Mar 23, 2004 | 50.23 | 50.55 | 49.92 | 49.98 | 5,111,902 | -0.07(-0.14%) |
Mar 22, 2004 | 49.67 | 50.23 | 49.62 | 50.05 | 6,144,379 | -0.03(-0.06%) |
Mar 19, 2004 | 50.16 | 50.60 | 50.04 | 50.08 | 5,697,180 | -0.08(-0.15%) |
Mar 18, 2004 | 49.74 | 50.39 | 49.42 | 50.16 | 5,659,754 | +0.20(+0.40%) |
Mar 17, 2004 | 49.89 | 50.09 | 49.49 | 49.96 | 5,915,524 | +0.47(+0.95%) |
Mar 16, 2004 | 48.54 | 49.82 | 48.54 | 49.49 | 11,917,208 | +2.47(+5.26%) |
Mar 15, 2004 | 47.78 | 47.78 | 46.68 | 47.01 | 5,532,028 | -0.85(-1.77%) |
Mar 12, 2004 | 47.31 | 47.91 | 47.09 | 47.86 | 5,294,572 | +0.55(+1.15%) |
Mar 11, 2004 | 47.26 | 48.29 | 47.17 | 47.31 | 7,003,424 | -0.41(-0.86%) |
Mar 10, 2004 | 48.83 | 49.05 | 47.60 | 47.72 | 6,665,794 | -1.16(-2.38%) |
Mar 09, 2004 | 48.77 | 49.07 | 48.51 | 48.88 | 4,147,428 | +0.11(+0.23%) |
Mar 08, 2004 | 49.37 | 49.46 | 48.70 | 48.77 | 3,785,591 | -0.62(-1.26%) |
Mar 05, 2004 | 49.48 | 49.92 | 49.23 | 49.39 | 4,543,506 | -0.14(-0.29%) |
Mar 04, 2004 | 49.61 | 49.82 | 49.22 | 49.54 | 3,107,625 | -0.04(-0.08%) |
Mar 03, 2004 | 49.18 | 49.86 | 49.17 | 49.57 | 4,519,617 | +0.40(+0.82%) |
Mar 02, 2004 | 49.57 | 49.78 | 49.17 | 49.17 | 3,530,458 | -0.30(-0.60%) |
Mar 01, 2004 | 49.27 | 49.67 | 49.03 | 49.47 | 3,766,162 | +0.48(+0.97%) |
Feb 27, 2004 | 49.13 | 49.50 | 48.73 | 48.99 | 4,692,732 | -0.10(-0.20%) |
Feb 26, 2004 | 49.18 | 49.63 | 48.98 | 49.09 | 5,608,791 | -0.24(-0.50%) |
Feb 25, 2004 | 49.64 | 50.04 | 49.10 | 49.33 | 4,933,054 | -0.57(-1.14%) |
Feb 24, 2004 | 50.39 | 50.68 | 49.69 | 49.91 | 3,857,736 | -0.60(-1.19%) |
Feb 23, 2004 | 50.08 | 50.63 | 49.98 | 50.51 | 3,598,939 | +0.46(+0.93%) |
Feb 20, 2004 | 49.84 | 50.39 | 49.70 | 50.04 | 3,818,239 | +0.38(+0.76%) |
Feb 19, 2004 | 50.22 | 50.40 | 49.56 | 49.67 | 3,843,721 | -0.35(-0.70%) |
Feb 18, 2004 | 50.36 | 50.43 | 49.73 | 50.02 | 3,639,550 | -0.41(-0.82%) |
Feb 17, 2004 | 50.48 | 50.68 | 50.08 | 50.43 | 4,292,354 | +0.40(+0.80%) |
Feb 13, 2004 | 50.89 | 50.91 | 50.03 | 50.03 | 4,521,847 | -0.82(-1.61%) |
Feb 12, 2004 | 51.11 | 51.12 | 50.78 | 50.85 | 3,278,669 | -0.26(-0.52%) |
Feb 11, 2004 | 50.70 | 51.15 | 50.70 | 51.11 | 4,526,147 | +0.09(+0.18%) |
Feb 10, 2004 | 49.95 | 51.11 | 49.67 | 51.02 | 5,331,839 | +1.17(+2.34%) |
Feb 09, 2004 | 50.11 | 50.38 | 49.75 | 49.85 | 3,307,495 | -0.26(-0.53%) |
Feb 06, 2004 | 49.60 | 50.30 | 49.60 | 50.11 | 4,329,780 | +0.51(+1.03%) |
Feb 05, 2004 | 49.67 | 49.91 | 49.41 | 49.60 | 4,149,339 | -0.28(-0.57%) |
Feb 04, 2004 | 49.54 | 50.12 | 49.26 | 49.89 | 5,507,502 | +0.35(+0.70%) |
Feb 03, 2004 | 49.67 | 49.78 | 48.73 | 49.54 | 5,976,998 | +0.57(+1.15%) |
Feb 02, 2004 | 49.54 | 49.98 | 48.71 | 48.98 | 6,305,391 | -0.68(-1.38%) |
Jan 30, 2004 | 49.73 | 49.82 | 49.23 | 49.66 | 5,398,409 | -0.27(-0.54%) |
Jan 29, 2004 | 50.25 | 50.39 | 49.71 | 49.93 | 7,470,531 | -0.30(-0.60%) |
Jan 28, 2004 | 51.65 | 51.89 | 49.96 | 50.23 | 6,821,709 | -1.32(-2.56%) |
Jan 27, 2004 | 51.91 | 52.19 | 51.49 | 51.55 | 4,582,365 | -0.23(-0.45%) |
Jan 26, 2004 | 51.46 | 51.90 | 51.43 | 51.78 | 4,659,447 | +0.32(+0.62%) |
Jan 23, 2004 | 51.90 | 51.92 | 51.33 | 51.46 | 4,194,250 | -0.09(-0.18%) |
Jan 22, 2004 | 51.48 | 51.97 | 51.33 | 51.56 | 6,060,450 | +0.23(+0.44%) |
Jan 21, 2004 | 50.83 | 51.88 | 50.30 | 51.33 | 12,282,389 | +0.84(+1.67%) |
Jan 20, 2004 | 54.13 | 54.13 | 50.30 | 50.49 | 15,507,547 | -3.18(-5.93%) |
Jan 16, 2004 | 53.34 | 53.92 | 53.25 | 53.67 | 5,790,505 | +0.74(+1.40%) |
Jan 15, 2004 | 52.56 | 53.08 | 52.18 | 52.93 | 4,140,102 | +0.38(+0.72%) |
Jan 14, 2004 | 52.20 | 52.73 | 52.18 | 52.56 | 3,325,810 | +0.51(+0.99%) |
Jan 13, 2004 | 52.15 | 52.40 | 51.81 | 52.04 | 3,439,521 | -0.18(-0.35%) |
Jan 12, 2004 | 51.83 | 52.31 | 51.64 | 52.22 | 4,525,032 | +0.48(+0.93%) |
Jan 09, 2004 | 51.71 | 52.24 | 51.50 | 51.74 | 5,272,435 | -0.18(-0.34%) |
Jan 08, 2004 | 52.27 | 52.27 | 51.73 | 51.92 | 5,557,031 | -0.35(-0.67%) |
Jan 07, 2004 | 52.82 | 52.90 | 51.93 | 52.27 | 6,837,953 | -0.92(-1.72%) |
Jan 06, 2004 | 53.06 | 53.35 | 53.00 | 53.18 | 4,750,861 | -0.16(-0.31%) |
Jan 05, 2004 | 52.48 | 53.37 | 52.32 | 53.35 | 4,754,206 | +1.00(+1.91%) |