Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 44.87 | 44.90 | 44.36 | 44.84 | 5,452,644 | +0.10(+0.23%) |
Mar 30, 2004 | 44.13 | 44.79 | 44.03 | 44.74 | 5,478,753 | +0.48(+1.09%) |
Mar 29, 2004 | 43.82 | 44.30 | 43.81 | 44.25 | 4,841,175 | +0.45(+1.03%) |
Mar 26, 2004 | 44.14 | 44.28 | 43.54 | 43.80 | 4,775,810 | -0.57(-1.28%) |
Mar 25, 2004 | 43.82 | 44.37 | 43.38 | 44.37 | 5,861,446 | +0.87(+2.00%) |
Mar 24, 2004 | 43.60 | 43.90 | 43.33 | 43.50 | 4,782,566 | -0.09(-0.21%) |
Mar 23, 2004 | 43.82 | 44.09 | 43.54 | 43.60 | 5,860,533 | -0.06(-0.14%) |
Mar 22, 2004 | 43.32 | 43.81 | 43.28 | 43.66 | 7,044,215 | -0.03(-0.06%) |
Mar 19, 2004 | 43.75 | 44.14 | 43.65 | 43.68 | 6,531,524 | -0.07(-0.15%) |
Mar 18, 2004 | 43.39 | 43.95 | 43.10 | 43.75 | 6,488,617 | +0.18(+0.40%) |
Mar 17, 2004 | 43.51 | 43.70 | 43.17 | 43.57 | 6,781,844 | +0.41(+0.95%) |
Mar 16, 2004 | 42.34 | 43.45 | 42.34 | 43.16 | 13,662,466 | +2.16(+5.26%) |
Mar 15, 2004 | 41.68 | 41.68 | 40.72 | 41.01 | 6,342,186 | -0.74(-1.77%) |
Mar 12, 2004 | 41.27 | 41.79 | 41.08 | 41.75 | 6,069,955 | +0.48(+1.15%) |
Mar 11, 2004 | 41.23 | 42.12 | 41.15 | 41.27 | 8,029,065 | -0.36(-0.86%) |
Mar 10, 2004 | 42.59 | 42.78 | 41.52 | 41.62 | 7,641,990 | -1.01(-2.38%) |
Mar 09, 2004 | 42.54 | 42.80 | 42.31 | 42.64 | 4,754,813 | +0.10(+0.23%) |
Mar 08, 2004 | 43.06 | 43.14 | 42.48 | 42.54 | 4,339,986 | -0.54(-1.26%) |
Mar 05, 2004 | 43.16 | 43.54 | 42.94 | 43.08 | 5,208,896 | -0.13(-0.29%) |
Mar 04, 2004 | 43.27 | 43.46 | 42.93 | 43.21 | 3,562,732 | -0.03(-0.08%) |
Mar 03, 2004 | 42.90 | 43.49 | 42.89 | 43.24 | 5,181,509 | +0.35(+0.82%) |
Mar 02, 2004 | 43.24 | 43.42 | 42.89 | 42.89 | 4,047,489 | -0.26(-0.60%) |
Mar 01, 2004 | 42.98 | 43.32 | 42.77 | 43.15 | 4,317,711 | +0.42(+0.97%) |
Feb 27, 2004 | 42.86 | 43.18 | 42.50 | 42.73 | 5,379,976 | -0.09(-0.20%) |
Feb 26, 2004 | 42.90 | 43.29 | 42.72 | 42.82 | 6,430,190 | -0.21(-0.50%) |
Feb 25, 2004 | 43.30 | 43.65 | 42.82 | 43.03 | 5,655,493 | -0.50(-1.14%) |
Feb 24, 2004 | 43.95 | 44.20 | 43.34 | 43.53 | 4,422,696 | -0.53(-1.19%) |
Feb 23, 2004 | 43.68 | 44.16 | 43.60 | 44.06 | 4,125,999 | +0.41(+0.93%) |
Feb 20, 2004 | 43.48 | 43.95 | 43.35 | 43.65 | 4,377,415 | +0.33(+0.76%) |
Feb 19, 2004 | 43.80 | 43.96 | 43.23 | 43.32 | 4,406,628 | -0.31(-0.70%) |
Feb 18, 2004 | 43.93 | 43.99 | 43.38 | 43.63 | 4,172,558 | -0.36(-0.82%) |
Feb 17, 2004 | 44.03 | 44.21 | 43.68 | 43.99 | 4,920,963 | +0.35(+0.80%) |
Feb 13, 2004 | 44.39 | 44.41 | 43.64 | 43.64 | 5,184,065 | -0.71(-1.61%) |
Feb 12, 2004 | 44.58 | 44.59 | 44.29 | 44.35 | 3,758,826 | -0.23(-0.52%) |
Feb 11, 2004 | 44.23 | 44.62 | 44.22 | 44.58 | 5,188,995 | +0.08(+0.18%) |
Feb 10, 2004 | 43.57 | 44.58 | 43.32 | 44.50 | 6,112,679 | +1.02(+2.34%) |
Feb 09, 2004 | 43.71 | 43.95 | 43.39 | 43.48 | 3,791,873 | -0.23(-0.53%) |
Feb 06, 2004 | 43.27 | 43.87 | 43.27 | 43.71 | 4,963,870 | +0.44(+1.03%) |
Feb 05, 2004 | 43.32 | 43.53 | 43.10 | 43.27 | 4,757,004 | -0.25(-0.57%) |
Feb 04, 2004 | 43.21 | 43.72 | 42.97 | 43.51 | 6,314,068 | +0.30(+0.70%) |
Feb 03, 2004 | 43.32 | 43.42 | 42.50 | 43.21 | 6,852,321 | +0.49(+1.15%) |
Feb 02, 2004 | 43.21 | 43.60 | 42.48 | 42.72 | 7,228,806 | -0.60(-1.38%) |
Jan 30, 2004 | 43.38 | 43.46 | 42.95 | 43.32 | 6,188,999 | -0.24(-0.54%) |
Jan 29, 2004 | 43.83 | 43.95 | 43.36 | 43.55 | 8,564,580 | -0.26(-0.60%) |
Jan 28, 2004 | 45.05 | 45.26 | 43.57 | 43.82 | 7,820,739 | -1.15(-2.56%) |
Jan 27, 2004 | 45.28 | 45.52 | 44.91 | 44.97 | 5,253,446 | -0.20(-0.45%) |
Jan 26, 2004 | 44.89 | 45.27 | 44.86 | 45.17 | 5,341,816 | +0.28(+0.62%) |
Jan 23, 2004 | 45.27 | 45.28 | 44.77 | 44.89 | 4,808,493 | -0.08(-0.18%) |
Jan 22, 2004 | 44.90 | 45.33 | 44.77 | 44.97 | 6,947,994 | +0.20(+0.44%) |
Jan 21, 2004 | 44.34 | 45.26 | 43.87 | 44.77 | 14,081,128 | +0.73(+1.67%) |
Jan 20, 2004 | 47.21 | 47.21 | 43.87 | 44.04 | 17,778,606 | -2.78(-5.93%) |
Jan 16, 2004 | 46.53 | 47.03 | 46.45 | 46.82 | 6,638,517 | +0.65(+1.40%) |
Jan 15, 2004 | 45.84 | 46.30 | 45.51 | 46.17 | 4,746,415 | +0.33(+0.72%) |
Jan 14, 2004 | 45.53 | 45.99 | 45.51 | 45.84 | 3,812,870 | +0.45(+0.99%) |
Jan 13, 2004 | 45.49 | 45.71 | 45.19 | 45.39 | 3,943,234 | -0.16(-0.35%) |
Jan 12, 2004 | 45.21 | 45.63 | 45.04 | 45.55 | 5,187,716 | +0.42(+0.93%) |
Jan 09, 2004 | 45.10 | 45.57 | 44.92 | 45.13 | 6,044,576 | -0.15(-0.34%) |
Jan 08, 2004 | 45.59 | 45.60 | 45.12 | 45.28 | 6,370,851 | -0.31(-0.67%) |
Jan 07, 2004 | 46.07 | 46.14 | 45.29 | 45.59 | 7,839,362 | -0.80(-1.72%) |
Jan 06, 2004 | 46.28 | 46.53 | 46.23 | 46.39 | 5,446,618 | -0.14(-0.31%) |
Jan 05, 2004 | 45.78 | 46.55 | 45.63 | 46.53 | 5,450,453 | +0.87(+1.91%) |