Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 47.17 | 47.32 | 46.80 | 47.32 | 4,379 | +0.31(+0.66%) |
Mar 30, 2004 | 47.00 | 47.10 | 46.82 | 47.01 | 9,852 | -0.04(-0.08%) |
Mar 29, 2004 | 46.83 | 47.35 | 46.83 | 47.04 | 4,816 | +0.58(+1.26%) |
Mar 26, 2004 | 46.30 | 46.59 | 46.30 | 46.46 | 3,174 | +0.08(+0.18%) |
Mar 25, 2004 | 45.78 | 46.38 | 45.78 | 46.38 | 5,692 | +1.16(+2.57%) |
Mar 24, 2004 | 45.34 | 45.38 | 45.22 | 45.22 | 4,598 | -0.09(-0.20%) |
Mar 23, 2004 | 45.49 | 45.52 | 45.11 | 45.31 | 29,996 | +0.25(+0.55%) |
Mar 22, 2004 | 45.36 | 45.36 | 44.90 | 45.06 | 7,991 | -0.55(-1.20%) |
Mar 19, 2004 | 45.85 | 46.09 | 45.61 | 45.61 | 11,166 | -0.55(-1.19%) |
Mar 18, 2004 | 46.41 | 46.41 | 45.95 | 46.16 | 1,970 | -0.48(-1.04%) |
Mar 17, 2004 | 46.42 | 46.69 | 46.42 | 46.64 | 31,200 | +0.92(+2.02%) |
Mar 16, 2004 | 45.90 | 45.90 | 45.38 | 45.72 | 45,870 | -0.18(-0.40%) |
Mar 15, 2004 | 46.26 | 46.27 | 45.74 | 45.90 | 4,050 | -0.51(-1.10%) |
Mar 12, 2004 | 46.47 | 46.49 | 46.30 | 46.41 | 56,599 | -0.05(-0.12%) |
Mar 11, 2004 | 45.59 | 46.47 | 45.58 | 46.47 | 65,467 | +0.10(+0.22%) |
Mar 10, 2004 | 46.37 | 46.37 | 46.37 | 46.37 | 109 | +0.01(+0.02%) |
Mar 09, 2004 | 46.49 | 46.55 | 46.36 | 46.36 | 8,210 | -0.50(-1.07%) |
Mar 08, 2004 | 46.95 | 47.06 | 46.86 | 46.86 | 1,313 | -0.36(-0.75%) |
Mar 05, 2004 | 47.17 | 47.22 | 47.10 | 47.22 | 1,094 | +0.26(+0.56%) |
Mar 04, 2004 | 46.90 | 46.97 | 46.76 | 46.95 | 113,527 | -0.29(-0.62%) |
Mar 03, 2004 | 47.12 | 47.24 | 46.87 | 47.24 | 4,488 | -0.15(-0.31%) |
Mar 02, 2004 | 47.61 | 47.68 | 47.25 | 47.39 | 4,707 | -0.20(-0.42%) |
Mar 01, 2004 | 47.13 | 47.59 | 47.13 | 47.59 | 875 | -0.04(-0.08%) |
Feb 27, 2004 | 47.05 | 47.63 | 46.98 | 47.63 | 83,968 | +0.44(+0.93%) |
Feb 26, 2004 | 46.69 | 47.19 | 46.68 | 47.19 | 4,707 | +0.44(+0.94%) |
Feb 25, 2004 | 46.81 | 46.81 | 46.59 | 46.75 | 2,080 | +0.11(+0.23%) |
Feb 24, 2004 | 46.42 | 46.69 | 46.42 | 46.64 | 38,426 | +0.07(+0.16%) |
Feb 23, 2004 | 47.13 | 47.13 | 46.57 | 46.57 | 3,284 | -0.59(-1.26%) |
Feb 20, 2004 | 47.17 | 47.17 | 47.06 | 47.16 | 1,313 | -0.22(-0.46%) |
Feb 19, 2004 | 47.69 | 47.77 | 47.36 | 47.38 | 6,240 | +0.02(+0.04%) |
Feb 18, 2004 | 47.32 | 47.36 | 47.32 | 47.36 | 6,568 | -0.32(-0.67%) |
Feb 17, 2004 | 47.54 | 47.75 | 47.27 | 47.68 | 6,021 | +0.00(+0.00%) |
Feb 13, 2004 | 47.68 | 47.68 | 47.68 | 47.68 | 109 | -0.37(-0.76%) |
Feb 12, 2004 | 47.78 | 48.24 | 47.78 | 48.05 | 22,661 | +0.17(+0.36%) |
Feb 11, 2004 | 47.59 | 47.87 | 47.59 | 47.87 | 1,970 | +0.27(+0.58%) |
Feb 10, 2004 | 47.21 | 47.60 | 47.05 | 47.60 | 2,299 | +0.34(+0.71%) |
Feb 09, 2004 | 47.34 | 47.47 | 47.26 | 47.26 | 68,313 | +0.13(+0.27%) |
Feb 06, 2004 | 46.48 | 47.13 | 46.43 | 47.13 | 29,668 | +0.89(+1.92%) |
Feb 05, 2004 | 46.34 | 46.34 | 46.22 | 46.25 | 766 | +0.27(+0.60%) |
Feb 04, 2004 | 46.28 | 46.40 | 45.97 | 45.97 | 59,008 | -0.63(-1.35%) |
Feb 03, 2004 | 46.49 | 46.86 | 46.49 | 46.60 | 119,329 | -0.27(-0.58%) |
Feb 02, 2004 | 47.13 | 47.18 | 46.75 | 46.88 | 8,101 | -0.27(-0.58%) |
Jan 30, 2004 | 47.18 | 47.29 | 47.07 | 47.15 | 25,836 | -1.43(-2.93%) |
Jan 29, 2004 | 48.26 | 48.58 | 48.13 | 48.58 | 15,217 | +0.05(+0.09%) |
Jan 28, 2004 | 49.45 | 49.45 | 48.53 | 48.53 | 45,870 | -1.04(-2.10%) |
Jan 27, 2004 | 49.99 | 49.99 | 49.42 | 49.57 | 44,338 | -0.30(-0.60%) |
Jan 26, 2004 | 49.95 | 49.95 | 49.64 | 49.87 | 3,503 | -0.26(-0.51%) |
Jan 23, 2004 | 50.22 | 50.35 | 50.09 | 50.13 | 1,970 | -0.21(-0.42%) |
Jan 22, 2004 | 50.00 | 50.43 | 50.00 | 50.34 | 42,367 | +0.55(+1.10%) |
Jan 21, 2004 | 49.06 | 49.88 | 49.06 | 49.79 | 2,517 | +0.70(+1.43%) |
Jan 20, 2004 | 49.35 | 49.35 | 49.09 | 49.09 | 1,970 | -0.47(-0.94%) |
Jan 16, 2004 | 49.45 | 49.58 | 49.45 | 49.55 | 3,612 | +0.27(+0.56%) |
Jan 15, 2004 | 49.45 | 49.45 | 49.09 | 49.28 | 9,743 | -0.24(-0.48%) |
Jan 14, 2004 | 49.40 | 49.57 | 49.31 | 49.52 | 5,583 | +0.30(+0.61%) |
Jan 13, 2004 | 49.29 | 49.29 | 49.01 | 49.22 | 3,503 | -0.05(-0.11%) |
Jan 12, 2004 | 49.10 | 49.31 | 48.99 | 49.27 | 2,627 | +0.12(+0.24%) |
Jan 09, 2004 | 49.01 | 49.15 | 49.01 | 49.15 | 7,006 | -0.16(-0.33%) |
Jan 08, 2004 | 49.45 | 49.48 | 49.32 | 49.32 | 5,473 | -0.09(-0.18%) |
Jan 07, 2004 | 49.08 | 49.41 | 49.08 | 49.41 | 5,145 | -0.19(-0.39%) |
Jan 06, 2004 | 49.36 | 49.67 | 49.33 | 49.60 | 57,803 | +0.16(+0.31%) |
Jan 05, 2004 | 49.46 | 49.46 | 49.23 | 49.44 | 3,831 | -0.14(-0.28%) |