Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 58.14 | 58.52 | 57.98 | 58.42 | 92,175 | +0.69(+1.20%) |
Mar 30, 2004 | 57.54 | 57.90 | 57.31 | 57.72 | 51,875 | -0.01(-0.02%) |
Mar 29, 2004 | 57.53 | 57.94 | 57.49 | 57.74 | 66,166 | +0.85(+1.49%) |
Mar 26, 2004 | 56.85 | 57.06 | 56.52 | 56.89 | 66,309 | -0.21(-0.37%) |
Mar 25, 2004 | 56.53 | 57.38 | 56.38 | 57.10 | 168,059 | +1.31(+2.35%) |
Mar 24, 2004 | 56.24 | 56.32 | 55.48 | 55.79 | 190,495 | -1.45(-2.53%) |
Mar 23, 2004 | 57.59 | 57.66 | 56.84 | 57.24 | 128,045 | +0.10(+0.18%) |
Mar 22, 2004 | 57.51 | 57.69 | 57.03 | 57.13 | 162,057 | -0.92(-1.58%) |
Mar 19, 2004 | 58.79 | 58.93 | 57.88 | 58.05 | 200,927 | -1.68(-2.81%) |
Mar 18, 2004 | 59.31 | 59.95 | 58.93 | 59.73 | 141,049 | -0.48(-0.80%) |
Mar 17, 2004 | 59.69 | 60.32 | 59.48 | 60.21 | 122,900 | +0.66(+1.12%) |
Mar 16, 2004 | 60.47 | 60.56 | 58.85 | 59.55 | 244,514 | +0.87(+1.49%) |
Mar 15, 2004 | 59.34 | 59.49 | 58.27 | 58.67 | 252,660 | -1.36(-2.27%) |
Mar 12, 2004 | 59.41 | 60.11 | 58.93 | 60.04 | 194,497 | +0.55(+0.93%) |
Mar 11, 2004 | 60.00 | 60.39 | 59.41 | 59.49 | 219,220 | -1.40(-2.30%) |
Mar 10, 2004 | 61.87 | 61.87 | 60.88 | 60.89 | 195,926 | -1.48(-2.38%) |
Mar 09, 2004 | 62.96 | 63.31 | 62.01 | 62.37 | 394,853 | -1.92(-2.98%) |
Mar 08, 2004 | 64.59 | 64.69 | 64.22 | 64.29 | 238,512 | -1.14(-1.74%) |
Mar 05, 2004 | 63.89 | 65.74 | 63.83 | 65.43 | 815,001 | +0.18(+0.27%) |
Mar 04, 2004 | 62.33 | 66.47 | 62.23 | 65.25 | 2,851,718 | +3.90(+6.35%) |
Mar 03, 2004 | 60.37 | 61.47 | 60.21 | 61.35 | 255,375 | +0.83(+1.36%) |
Mar 02, 2004 | 61.25 | 61.30 | 60.33 | 60.53 | 120,470 | -1.13(-1.84%) |
Mar 01, 2004 | 61.51 | 61.82 | 61.00 | 61.66 | 57,020 | +1.12(+1.85%) |
Feb 27, 2004 | 60.33 | 60.63 | 60.07 | 60.54 | 109,895 | -0.31(-0.51%) |
Feb 26, 2004 | 60.35 | 60.89 | 60.08 | 60.85 | 219,362 | -0.08(-0.13%) |
Feb 25, 2004 | 61.17 | 61.38 | 60.50 | 60.93 | 100,178 | -0.78(-1.27%) |
Feb 24, 2004 | 60.98 | 61.89 | 60.79 | 61.71 | 109,324 | -0.29(-0.46%) |
Feb 23, 2004 | 62.63 | 62.68 | 61.77 | 62.00 | 91,603 | -0.35(-0.56%) |
Feb 20, 2004 | 63.17 | 63.29 | 61.61 | 62.35 | 344,406 | +0.99(+1.61%) |
Feb 19, 2004 | 61.30 | 61.66 | 61.21 | 61.36 | 146,337 | +1.20(+2.00%) |
Feb 18, 2004 | 60.92 | 60.97 | 60.00 | 60.16 | 115,755 | -0.27(-0.45%) |
Feb 17, 2004 | 60.28 | 60.53 | 60.00 | 60.43 | 97,319 | +0.52(+0.86%) |
Feb 13, 2004 | 61.02 | 61.15 | 59.74 | 59.91 | 77,884 | -0.82(-1.35%) |
Feb 12, 2004 | 60.89 | 61.05 | 60.53 | 60.73 | 132,189 | +0.07(+0.12%) |
Feb 11, 2004 | 59.33 | 60.88 | 59.25 | 60.66 | 169,345 | +0.81(+1.36%) |
Feb 10, 2004 | 59.42 | 59.92 | 59.29 | 59.85 | 76,884 | +0.15(+0.26%) |
Feb 09, 2004 | 60.07 | 60.11 | 59.54 | 59.70 | 135,619 | +0.36(+0.60%) |
Feb 06, 2004 | 58.97 | 59.53 | 58.77 | 59.34 | 195,497 | +3.22(+5.74%) |
Feb 05, 2004 | 56.58 | 56.94 | 55.99 | 56.12 | 119,613 | +1.34(+2.45%) |
Feb 04, 2004 | 55.32 | 55.55 | 54.69 | 54.78 | 62,879 | -0.57(-1.02%) |
Feb 03, 2004 | 55.12 | 55.47 | 54.93 | 55.34 | 51,875 | +0.22(+0.39%) |
Feb 02, 2004 | 54.86 | 55.36 | 54.52 | 55.13 | 49,445 | +0.16(+0.29%) |
Jan 30, 2004 | 54.72 | 55.10 | 54.30 | 54.97 | 98,034 | -0.59(-1.07%) |
Jan 29, 2004 | 55.59 | 55.63 | 55.08 | 55.56 | 108,895 | -0.56(-1.00%) |
Jan 28, 2004 | 56.55 | 57.49 | 56.12 | 56.12 | 80,313 | -0.42(-0.74%) |
Jan 27, 2004 | 56.99 | 57.18 | 56.51 | 56.54 | 59,020 | -0.03(-0.05%) |
Jan 26, 2004 | 56.22 | 56.57 | 56.06 | 56.57 | 51,160 | +0.04(+0.07%) |
Jan 23, 2004 | 56.88 | 57.38 | 56.41 | 56.53 | 111,610 | -0.11(-0.20%) |
Jan 22, 2004 | 56.72 | 57.03 | 56.51 | 56.64 | 113,897 | +0.11(+0.20%) |
Jan 21, 2004 | 55.63 | 56.72 | 55.23 | 56.53 | 114,754 | +0.72(+1.29%) |
Jan 20, 2004 | 55.65 | 55.98 | 55.42 | 55.81 | 115,183 | -0.22(-0.40%) |
Jan 16, 2004 | 56.32 | 56.44 | 55.98 | 56.03 | 159,913 | -1.22(-2.14%) |
Jan 15, 2004 | 57.44 | 57.55 | 56.72 | 57.25 | 97,462 | +0.37(+0.65%) |
Jan 14, 2004 | 56.52 | 57.06 | 56.43 | 56.88 | 101,321 | +1.04(+1.87%) |
Jan 13, 2004 | 56.27 | 56.40 | 55.36 | 55.84 | 139,191 | -0.73(-1.30%) |
Jan 12, 2004 | 56.37 | 56.62 | 56.09 | 56.58 | 144,908 | -0.87(-1.51%) |
Jan 09, 2004 | 57.31 | 57.95 | 57.13 | 57.44 | 125,472 | -1.13(-1.92%) |
Jan 08, 2004 | 58.72 | 58.78 | 58.03 | 58.57 | 94,890 | +0.66(+1.15%) |
Jan 07, 2004 | 58.66 | 58.66 | 57.46 | 57.90 | 183,493 | -1.85(-3.09%) |
Jan 06, 2004 | 59.49 | 59.90 | 59.13 | 59.75 | 154,482 | +0.43(+0.73%) |
Jan 05, 2004 | 59.08 | 59.34 | 58.60 | 59.32 | 223,507 | +1.31(+2.26%) |