Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 42.57 | 42.83 | 41.85 | 41.92 | 9,497,784 | +0.69(+1.67%) |
Mar 30, 2004 | 41.35 | 41.46 | 40.97 | 41.23 | 5,497,280 | +0.13(+0.30%) |
Mar 29, 2004 | 40.88 | 41.40 | 40.83 | 41.10 | 6,771,887 | +0.38(+0.92%) |
Mar 26, 2004 | 40.98 | 41.15 | 40.51 | 40.73 | 8,011,381 | -0.31(-0.76%) |
Mar 25, 2004 | 41.66 | 41.66 | 40.42 | 41.04 | 10,108,433 | -0.62(-1.49%) |
Mar 24, 2004 | 42.39 | 42.46 | 41.38 | 41.66 | 7,927,588 | -0.66(-1.57%) |
Mar 23, 2004 | 42.76 | 43.08 | 42.30 | 42.32 | 5,097,150 | -0.26(-0.60%) |
Mar 22, 2004 | 43.00 | 43.38 | 42.44 | 42.58 | 5,209,672 | -0.42(-0.98%) |
Mar 19, 2004 | 43.49 | 43.65 | 42.94 | 43.00 | 4,811,776 | -0.75(-1.70%) |
Mar 18, 2004 | 43.42 | 43.96 | 43.24 | 43.75 | 4,609,876 | -0.01(-0.01%) |
Mar 17, 2004 | 44.20 | 44.22 | 43.45 | 43.75 | 5,483,874 | -0.53(-1.19%) |
Mar 16, 2004 | 43.86 | 44.47 | 43.86 | 44.28 | 4,866,521 | +0.62(+1.42%) |
Mar 15, 2004 | 44.07 | 44.18 | 43.48 | 43.66 | 4,932,597 | -0.78(-1.76%) |
Mar 12, 2004 | 43.61 | 44.44 | 43.44 | 44.44 | 4,882,481 | +1.10(+2.54%) |
Mar 11, 2004 | 44.16 | 44.30 | 43.23 | 43.34 | 6,143,043 | -0.83(-1.87%) |
Mar 10, 2004 | 45.05 | 45.10 | 44.07 | 44.17 | 6,249,659 | -0.85(-1.89%) |
Mar 09, 2004 | 45.66 | 45.80 | 44.35 | 45.02 | 7,846,030 | -0.60(-1.31%) |
Mar 08, 2004 | 46.11 | 46.35 | 45.56 | 45.61 | 3,187,315 | -0.41(-0.90%) |
Mar 05, 2004 | 45.74 | 46.26 | 45.57 | 46.03 | 3,590,318 | +0.21(+0.46%) |
Mar 04, 2004 | 45.83 | 45.84 | 45.22 | 45.81 | 3,304,944 | +0.03(+0.05%) |
Mar 03, 2004 | 45.49 | 45.85 | 44.98 | 45.79 | 2,602,362 | +0.28(+0.62%) |
Mar 02, 2004 | 45.93 | 46.24 | 45.26 | 45.51 | 3,066,972 | -0.51(-1.10%) |
Mar 01, 2004 | 46.27 | 46.27 | 45.71 | 46.01 | 5,265,853 | -0.31(-0.68%) |
Feb 27, 2004 | 43.86 | 46.65 | 43.86 | 46.33 | 5,144,872 | +0.21(+0.46%) |
Feb 26, 2004 | 45.77 | 46.13 | 45.71 | 46.11 | 3,914,635 | +0.51(+1.11%) |
Feb 25, 2004 | 45.50 | 45.65 | 45.36 | 45.61 | 4,275,184 | +0.26(+0.58%) |
Feb 24, 2004 | 45.09 | 45.42 | 44.75 | 45.34 | 4,252,360 | +0.22(+0.49%) |
Feb 23, 2004 | 45.41 | 45.52 | 44.96 | 45.12 | 2,913,273 | -0.28(-0.62%) |
Feb 20, 2004 | 45.54 | 45.89 | 45.21 | 45.41 | 3,459,761 | -0.11(-0.25%) |
Feb 19, 2004 | 45.56 | 46.08 | 45.36 | 45.52 | 5,400,081 | +0.12(+0.26%) |
Feb 18, 2004 | 45.64 | 45.73 | 45.14 | 45.40 | 3,994,757 | -0.31(-0.69%) |
Feb 17, 2004 | 46.06 | 46.09 | 45.51 | 45.71 | 3,782,961 | -0.34(-0.73%) |
Feb 13, 2004 | 46.11 | 46.15 | 45.58 | 46.05 | 3,890,535 | -0.05(-0.11%) |
Feb 12, 2004 | 46.80 | 46.80 | 45.96 | 46.10 | 9,225,976 | -0.70(-1.50%) |
Feb 11, 2004 | 46.46 | 46.80 | 46.21 | 46.80 | 7,140,416 | +0.10(+0.21%) |
Feb 10, 2004 | 45.88 | 46.81 | 45.71 | 46.70 | 8,574,149 | +0.83(+1.80%) |
Feb 09, 2004 | 45.68 | 46.04 | 45.27 | 45.88 | 5,899,326 | +0.23(+0.51%) |
Feb 06, 2004 | 44.77 | 45.67 | 44.65 | 45.64 | 7,098,759 | +0.88(+1.96%) |
Feb 05, 2004 | 44.48 | 44.80 | 44.18 | 44.77 | 6,305,840 | +0.60(+1.35%) |
Feb 04, 2004 | 43.48 | 44.25 | 43.26 | 44.17 | 7,612,208 | +0.69(+1.59%) |
Feb 03, 2004 | 43.26 | 43.65 | 42.93 | 43.48 | 4,438,939 | +0.22(+0.51%) |
Feb 02, 2004 | 42.47 | 43.80 | 42.30 | 43.26 | 5,776,270 | +0.63(+1.48%) |
Jan 30, 2004 | 42.95 | 42.95 | 42.11 | 42.63 | 4,880,406 | -0.23(-0.53%) |
Jan 29, 2004 | 41.82 | 42.97 | 41.70 | 42.86 | 7,217,505 | +0.93(+2.21%) |
Jan 28, 2004 | 42.98 | 43.06 | 41.79 | 41.93 | 8,080,809 | -0.96(-2.24%) |
Jan 27, 2004 | 43.16 | 43.46 | 42.82 | 42.89 | 5,976,096 | -0.28(-0.64%) |
Jan 26, 2004 | 43.24 | 43.48 | 43.01 | 43.16 | 7,230,752 | -0.36(-0.82%) |
Jan 23, 2004 | 44.47 | 44.48 | 43.28 | 43.52 | 6,283,336 | -0.93(-2.10%) |
Jan 22, 2004 | 44.20 | 44.50 | 44.01 | 44.45 | 5,496,802 | +0.09(+0.21%) |
Jan 21, 2004 | 43.71 | 44.36 | 43.29 | 44.36 | 6,183,902 | +0.66(+1.51%) |
Jan 20, 2004 | 43.92 | 43.98 | 43.61 | 43.70 | 5,754,564 | -0.19(-0.44%) |
Jan 16, 2004 | 43.73 | 43.96 | 43.64 | 43.90 | 6,763,428 | +0.34(+0.79%) |
Jan 15, 2004 | 43.43 | 43.56 | 43.08 | 43.55 | 5,355,391 | +0.19(+0.45%) |
Jan 14, 2004 | 42.82 | 43.51 | 42.61 | 43.36 | 6,163,951 | +0.38(+0.87%) |
Jan 13, 2004 | 43.05 | 43.18 | 42.73 | 42.98 | 5,844,900 | -0.14(-0.33%) |
Jan 12, 2004 | 42.57 | 43.29 | 42.48 | 43.13 | 7,230,592 | +0.78(+1.85%) |
Jan 09, 2004 | 42.54 | 42.72 | 42.28 | 42.34 | 7,131,797 | -0.33(-0.76%) |
Jan 08, 2004 | 43.59 | 43.66 | 42.57 | 42.67 | 9,188,310 | -1.08(-2.46%) |
Jan 07, 2004 | 43.58 | 43.78 | 43.39 | 43.75 | 6,920,639 | -0.19(-0.44%) |
Jan 06, 2004 | 43.86 | 44.01 | 43.55 | 43.94 | 8,616,444 | -0.04(-0.09%) |
Jan 05, 2004 | 44.11 | 44.61 | 43.80 | 43.98 | 10,811,973 | -0.66(-1.47%) |