Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 46.59 | 46.77 | 46.18 | 46.69 | 16,996,466 | +0.10(+0.22%) |
Mar 30, 2004 | 46.10 | 46.64 | 46.06 | 46.59 | 12,491,765 | +0.38(+0.82%) |
Mar 29, 2004 | 45.66 | 46.25 | 45.63 | 46.21 | 19,667,804 | +0.87(+1.92%) |
Mar 26, 2004 | 45.13 | 45.65 | 45.10 | 45.34 | 14,683,793 | +0.03(+0.07%) |
Mar 25, 2004 | 44.61 | 45.36 | 44.47 | 45.31 | 25,062,868 | +1.02(+2.30%) |
Mar 24, 2004 | 44.48 | 44.61 | 43.96 | 44.29 | 16,579,873 | -0.06(-0.13%) |
Mar 23, 2004 | 44.59 | 44.92 | 44.18 | 44.35 | 19,045,936 | +0.08(+0.17%) |
Mar 22, 2004 | 44.72 | 44.92 | 44.11 | 44.27 | 23,380,122 | -0.87(-1.93%) |
Mar 19, 2004 | 45.56 | 45.71 | 44.98 | 45.14 | 17,984,806 | -0.40(-0.87%) |
Mar 18, 2004 | 45.63 | 45.75 | 45.00 | 45.54 | 22,578,922 | -0.28(-0.61%) |
Mar 17, 2004 | 45.20 | 45.91 | 45.18 | 45.82 | 22,966,550 | +0.83(+1.85%) |
Mar 16, 2004 | 45.27 | 45.47 | 44.48 | 44.98 | 43,831,244 | +0.02(+0.04%) |
Mar 15, 2004 | 45.98 | 46.01 | 44.79 | 44.96 | 26,567,542 | -1.19(-2.58%) |
Mar 12, 2004 | 45.26 | 46.43 | 45.19 | 46.15 | 16,759,205 | +1.21(+2.69%) |
Mar 11, 2004 | 45.23 | 46.06 | 44.90 | 44.94 | 26,658,216 | -0.46(-1.01%) |
Mar 10, 2004 | 46.48 | 46.75 | 45.35 | 45.40 | 22,394,302 | -0.97(-2.10%) |
Mar 09, 2004 | 46.81 | 46.97 | 46.21 | 46.37 | 13,931,959 | -0.40(-0.85%) |
Mar 08, 2004 | 47.57 | 47.77 | 46.74 | 46.77 | 9,694,996 | -0.67(-1.41%) |
Mar 05, 2004 | 46.99 | 47.81 | 46.93 | 47.44 | 11,553,799 | +0.11(+0.23%) |
Mar 04, 2004 | 46.75 | 47.37 | 46.60 | 47.33 | 6,089,219 | +0.59(+1.27%) |
Mar 03, 2004 | 46.61 | 46.98 | 46.28 | 46.74 | 10,921,353 | +0.05(+0.10%) |
Mar 02, 2004 | 47.01 | 47.21 | 46.69 | 46.69 | 18,175,220 | -0.37(-0.79%) |
Mar 01, 2004 | 46.45 | 47.08 | 46.37 | 47.07 | 13,882,845 | +0.73(+1.59%) |
Feb 27, 2004 | 46.20 | 46.49 | 46.04 | 46.33 | 11,392,602 | +0.24(+0.52%) |
Feb 26, 2004 | 45.73 | 46.25 | 45.58 | 46.10 | 10,460,178 | +0.28(+0.61%) |
Feb 25, 2004 | 45.32 | 45.84 | 45.13 | 45.82 | 13,220,426 | +0.64(+1.41%) |
Feb 24, 2004 | 45.06 | 45.65 | 44.71 | 45.18 | 17,850,560 | -0.00(-0.01%) |
Feb 23, 2004 | 46.02 | 46.04 | 45.09 | 45.19 | 15,622,765 | -0.69(-1.51%) |
Feb 20, 2004 | 46.11 | 46.25 | 45.48 | 45.88 | 13,812,573 | -0.08(-0.17%) |
Feb 19, 2004 | 47.17 | 47.22 | 45.96 | 45.96 | 11,740,183 | -0.83(-1.77%) |
Feb 18, 2004 | 47.17 | 47.19 | 46.64 | 46.78 | 6,575,328 | -0.35(-0.73%) |
Feb 17, 2004 | 46.62 | 47.13 | 46.60 | 47.13 | 8,318,272 | +0.81(+1.76%) |
Feb 13, 2004 | 46.94 | 47.14 | 46.21 | 46.31 | 9,346,659 | -0.48(-1.03%) |
Feb 12, 2004 | 47.14 | 47.29 | 46.77 | 46.79 | 6,450,905 | -0.32(-0.68%) |
Feb 11, 2004 | 46.85 | 47.22 | 46.65 | 47.12 | 10,331,976 | +0.29(+0.61%) |
Feb 10, 2004 | 46.29 | 46.87 | 46.20 | 46.83 | 6,166,039 | +0.56(+1.20%) |
Feb 09, 2004 | 46.37 | 46.57 | 46.13 | 46.27 | 11,029,405 | +0.09(+0.20%) |
Feb 06, 2004 | 45.04 | 46.31 | 45.04 | 46.18 | 14,431,418 | +1.14(+2.53%) |
Feb 05, 2004 | 44.92 | 45.21 | 44.70 | 45.04 | 11,783,505 | +0.42(+0.93%) |
Feb 04, 2004 | 45.58 | 45.58 | 44.59 | 44.63 | 14,412,276 | -1.13(-2.47%) |
Feb 03, 2004 | 45.90 | 45.98 | 45.70 | 45.76 | 5,892,760 | -0.26(-0.56%) |
Feb 02, 2004 | 45.99 | 46.35 | 45.52 | 46.02 | 12,985,682 | +0.12(+0.26%) |
Jan 30, 2004 | 45.90 | 46.21 | 45.56 | 45.90 | 11,156,851 | +0.06(+0.13%) |
Jan 29, 2004 | 46.33 | 46.45 | 45.32 | 45.84 | 21,716,014 | -0.44(-0.94%) |
Jan 28, 2004 | 47.32 | 47.38 | 46.01 | 46.27 | 16,157,486 | -0.73(-1.56%) |
Jan 27, 2004 | 47.57 | 47.60 | 46.96 | 47.01 | 8,373,179 | -0.60(-1.25%) |
Jan 26, 2004 | 47.13 | 47.67 | 46.81 | 47.60 | 6,291,974 | +0.47(+0.99%) |
Jan 23, 2004 | 46.92 | 47.18 | 46.60 | 47.14 | 10,397,462 | +0.25(+0.54%) |
Jan 22, 2004 | 47.45 | 47.54 | 46.71 | 46.88 | 9,055,245 | -0.27(-0.56%) |
Jan 21, 2004 | 47.19 | 47.39 | 46.65 | 47.15 | 10,396,706 | -0.06(-0.13%) |
Jan 20, 2004 | 46.89 | 47.30 | 46.58 | 47.21 | 9,356,734 | +0.56(+1.20%) |
Jan 16, 2004 | 46.73 | 46.90 | 46.50 | 46.65 | 8,478,210 | +0.26(+0.56%) |
Jan 15, 2004 | 46.35 | 46.49 | 45.77 | 46.39 | 7,981,773 | +0.12(+0.26%) |
Jan 14, 2004 | 46.20 | 46.37 | 45.96 | 46.27 | 8,301,648 | +0.24(+0.52%) |
Jan 13, 2004 | 46.18 | 46.18 | 45.43 | 46.04 | 10,239,791 | -0.19(-0.42%) |
Jan 12, 2004 | 45.61 | 46.25 | 45.46 | 46.23 | 7,439,496 | +0.85(+1.87%) |
Jan 09, 2004 | 45.75 | 46.06 | 45.31 | 45.38 | 12,087,261 | -0.37(-0.80%) |
Jan 08, 2004 | 45.40 | 45.95 | 45.42 | 45.75 | 7,896,641 | +0.35(+0.76%) |
Jan 07, 2004 | 45.00 | 45.48 | 44.85 | 45.40 | 7,454,860 | +0.48(+1.06%) |
Jan 06, 2004 | 45.01 | 45.31 | 44.86 | 44.92 | 7,803,952 | -0.06(-0.13%) |
Jan 05, 2004 | 44.77 | 45.08 | 44.59 | 44.98 | 10,939,487 | +0.52(+1.17%) |