Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 44.21 | 44.35 | 43.93 | 44.30 | 3,584,070 | +0.00(+0.00%) |
Mar 30, 2004 | 44.27 | 44.37 | 44.00 | 44.30 | 2,846,132 | +0.03(+0.07%) |
Mar 29, 2004 | 43.96 | 44.37 | 43.90 | 44.27 | 3,617,333 | +0.46(+1.04%) |
Mar 26, 2004 | 43.99 | 44.19 | 43.77 | 43.81 | 3,118,070 | -0.29(-0.66%) |
Mar 25, 2004 | 43.83 | 44.16 | 43.57 | 44.11 | 3,810,134 | +0.74(+1.71%) |
Mar 24, 2004 | 43.36 | 43.55 | 43.10 | 43.36 | 2,645,133 | +0.03(+0.06%) |
Mar 23, 2004 | 43.52 | 43.73 | 43.28 | 43.34 | 2,679,658 | -0.01(-0.03%) |
Mar 22, 2004 | 43.42 | 43.67 | 43.22 | 43.35 | 2,899,100 | -0.37(-0.84%) |
Mar 19, 2004 | 44.24 | 44.24 | 43.71 | 43.72 | 3,657,060 | -0.52(-1.18%) |
Mar 18, 2004 | 43.96 | 44.31 | 43.81 | 44.24 | 3,159,846 | +0.17(+0.39%) |
Mar 17, 2004 | 43.77 | 44.22 | 43.43 | 44.07 | 5,007,924 | +0.89(+2.06%) |
Mar 16, 2004 | 43.28 | 43.48 | 42.82 | 43.18 | 3,715,862 | +0.06(+0.13%) |
Mar 15, 2004 | 43.61 | 43.61 | 43.08 | 43.12 | 3,100,098 | -0.62(-1.41%) |
Mar 12, 2004 | 43.26 | 43.83 | 43.13 | 43.74 | 2,821,224 | +0.52(+1.20%) |
Mar 11, 2004 | 43.30 | 43.74 | 43.07 | 43.22 | 3,792,320 | -0.27(-0.61%) |
Mar 10, 2004 | 43.67 | 44.02 | 43.39 | 43.48 | 3,438,563 | -0.22(-0.51%) |
Mar 09, 2004 | 43.86 | 43.95 | 43.58 | 43.71 | 3,037,198 | -0.12(-0.27%) |
Mar 08, 2004 | 44.09 | 44.14 | 43.78 | 43.83 | 2,595,790 | -0.35(-0.79%) |
Mar 05, 2004 | 43.71 | 44.21 | 43.65 | 44.18 | 4,035,567 | +0.17(+0.39%) |
Mar 04, 2004 | 43.74 | 44.03 | 43.61 | 44.00 | 2,587,435 | +0.27(+0.61%) |
Mar 03, 2004 | 43.99 | 44.00 | 43.61 | 43.74 | 4,662,838 | -0.33(-0.75%) |
Mar 02, 2004 | 44.40 | 44.42 | 43.95 | 44.07 | 3,537,722 | -0.24(-0.54%) |
Mar 01, 2004 | 44.66 | 44.70 | 44.15 | 44.31 | 4,351,489 | -0.49(-1.10%) |
Feb 27, 2004 | 44.66 | 45.22 | 44.66 | 44.80 | 3,277,134 | -0.13(-0.28%) |
Feb 26, 2004 | 44.72 | 45.03 | 44.64 | 44.93 | 3,413,813 | +0.62(+1.40%) |
Feb 25, 2004 | 44.32 | 44.38 | 44.14 | 44.31 | 3,145,500 | -0.06(-0.14%) |
Feb 24, 2004 | 44.18 | 44.54 | 44.09 | 44.37 | 3,049,021 | +0.20(+0.45%) |
Feb 23, 2004 | 44.52 | 44.52 | 43.96 | 44.18 | 4,140,559 | -0.33(-0.74%) |
Feb 20, 2004 | 44.78 | 44.80 | 44.42 | 44.50 | 3,752,120 | -0.16(-0.37%) |
Feb 19, 2004 | 45.11 | 45.28 | 44.61 | 44.67 | 3,513,287 | -0.49(-1.08%) |
Feb 18, 2004 | 45.13 | 45.32 | 45.04 | 45.16 | 1,641,562 | -0.03(-0.07%) |
Feb 17, 2004 | 45.18 | 45.34 | 44.94 | 45.19 | 1,885,597 | +0.27(+0.59%) |
Feb 13, 2004 | 45.17 | 45.34 | 44.85 | 44.92 | 2,988,801 | -0.18(-0.41%) |
Feb 12, 2004 | 45.38 | 45.48 | 45.08 | 45.11 | 2,326,532 | -0.43(-0.95%) |
Feb 11, 2004 | 45.04 | 45.65 | 44.65 | 45.54 | 3,671,406 | +0.46(+1.03%) |
Feb 10, 2004 | 45.06 | 45.10 | 44.82 | 45.08 | 2,629,211 | +0.01(+0.03%) |
Feb 09, 2004 | 45.25 | 45.25 | 44.94 | 45.06 | 1,895,214 | -0.20(-0.43%) |
Feb 06, 2004 | 44.90 | 45.51 | 44.86 | 45.26 | 2,922,432 | +0.35(+0.78%) |
Feb 05, 2004 | 45.12 | 45.16 | 44.82 | 44.91 | 3,019,069 | -0.18(-0.41%) |
Feb 04, 2004 | 45.10 | 45.31 | 44.78 | 45.09 | 3,360,529 | +0.06(+0.13%) |
Feb 03, 2004 | 45.09 | 45.35 | 44.90 | 45.04 | 2,990,850 | -0.06(-0.13%) |
Feb 02, 2004 | 45.29 | 45.55 | 44.83 | 45.09 | 4,077,816 | -0.11(-0.25%) |
Jan 30, 2004 | 45.70 | 45.77 | 45.21 | 45.21 | 3,630,891 | -0.79(-1.71%) |
Jan 29, 2004 | 45.95 | 46.07 | 45.50 | 46.00 | 4,604,352 | +0.04(+0.10%) |
Jan 28, 2004 | 46.22 | 46.31 | 45.74 | 45.95 | 3,206,982 | -0.22(-0.48%) |
Jan 27, 2004 | 46.34 | 46.52 | 45.99 | 46.17 | 3,444,239 | -0.17(-0.37%) |
Jan 26, 2004 | 45.85 | 46.40 | 45.78 | 46.34 | 3,206,509 | +0.49(+1.08%) |
Jan 23, 2004 | 45.88 | 46.01 | 45.67 | 45.85 | 2,932,679 | -0.03(-0.07%) |
Jan 22, 2004 | 45.86 | 45.93 | 45.58 | 45.88 | 3,563,734 | +0.02(+0.04%) |
Jan 21, 2004 | 45.74 | 45.98 | 45.74 | 45.86 | 3,805,720 | +0.13(+0.28%) |
Jan 20, 2004 | 46.18 | 46.19 | 45.65 | 45.74 | 3,608,978 | -0.57(-1.23%) |
Jan 16, 2004 | 45.98 | 46.31 | 45.93 | 46.31 | 3,273,036 | +0.42(+0.91%) |
Jan 15, 2004 | 45.99 | 46.08 | 45.70 | 45.89 | 3,050,282 | -0.08(-0.17%) |
Jan 14, 2004 | 45.70 | 46.09 | 45.70 | 45.96 | 3,816,755 | +0.35(+0.76%) |
Jan 13, 2004 | 45.81 | 45.92 | 45.37 | 45.62 | 3,085,437 | -0.20(-0.43%) |
Jan 12, 2004 | 45.67 | 46.01 | 45.64 | 45.81 | 4,299,466 | +0.22(+0.47%) |
Jan 09, 2004 | 45.94 | 46.04 | 45.42 | 45.60 | 5,178,970 | -0.48(-1.05%) |
Jan 08, 2004 | 46.51 | 46.55 | 45.93 | 46.08 | 4,371,667 | -0.38(-0.82%) |
Jan 07, 2004 | 46.50 | 46.53 | 46.19 | 46.46 | 3,916,702 | -0.15(-0.33%) |
Jan 06, 2004 | 46.90 | 46.90 | 46.28 | 46.61 | 2,988,801 | -0.29(-0.61%) |
Jan 05, 2004 | 46.85 | 46.94 | 46.56 | 46.90 | 3,343,503 | +0.18(+0.38%) |