Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 41.96 | 42.10 | 41.45 | 41.49 | 15,415,749 | -0.62(-1.47%) |
Mar 30, 2004 | 42.55 | 42.67 | 41.88 | 42.11 | 12,408,143 | -0.38(-0.89%) |
Mar 29, 2004 | 41.32 | 42.84 | 41.28 | 42.49 | 16,335,452 | +1.04(+2.51%) |
Mar 26, 2004 | 42.15 | 42.27 | 41.42 | 41.45 | 13,405,352 | -0.67(-1.59%) |
Mar 25, 2004 | 41.65 | 42.42 | 41.31 | 42.12 | 15,764,316 | +0.61(+1.46%) |
Mar 24, 2004 | 41.40 | 42.00 | 41.34 | 41.51 | 24,266,734 | +0.25(+0.61%) |
Mar 23, 2004 | 43.29 | 43.36 | 41.23 | 41.26 | 26,707,270 | -1.63(-3.79%) |
Mar 22, 2004 | 43.42 | 43.75 | 42.81 | 42.89 | 13,172,693 | -0.60(-1.38%) |
Mar 19, 2004 | 43.83 | 44.27 | 43.47 | 43.49 | 13,866,605 | -0.16(-0.38%) |
Mar 18, 2004 | 43.62 | 44.10 | 43.38 | 43.65 | 12,145,070 | -0.09(-0.20%) |
Mar 17, 2004 | 42.25 | 43.93 | 42.21 | 43.74 | 18,579,908 | +1.61(+3.81%) |
Mar 16, 2004 | 42.66 | 42.83 | 41.70 | 42.13 | 15,150,433 | -0.31(-0.72%) |
Mar 15, 2004 | 43.27 | 43.31 | 42.16 | 42.44 | 15,464,242 | -0.98(-2.25%) |
Mar 12, 2004 | 43.12 | 43.63 | 42.72 | 43.42 | 12,138,763 | +0.46(+1.08%) |
Mar 11, 2004 | 43.27 | 44.16 | 42.84 | 42.95 | 14,119,026 | -0.60(-1.38%) |
Mar 10, 2004 | 44.78 | 44.87 | 43.34 | 43.55 | 16,308,261 | -1.23(-2.74%) |
Mar 09, 2004 | 44.69 | 45.13 | 44.49 | 44.78 | 11,015,694 | +0.21(+0.48%) |
Mar 08, 2004 | 45.11 | 45.21 | 44.47 | 44.56 | 11,529,786 | -0.56(-1.25%) |
Mar 05, 2004 | 44.50 | 45.66 | 44.50 | 45.13 | 14,126,314 | +0.26(+0.57%) |
Mar 04, 2004 | 44.81 | 45.16 | 44.50 | 44.87 | 11,982,770 | -0.11(-0.24%) |
Mar 03, 2004 | 45.16 | 45.26 | 44.64 | 44.98 | 11,695,871 | -0.36(-0.79%) |
Mar 02, 2004 | 45.91 | 46.27 | 45.31 | 45.34 | 11,957,542 | -0.51(-1.11%) |
Mar 01, 2004 | 45.68 | 45.88 | 45.13 | 45.84 | 10,671,611 | +0.51(+1.13%) |
Feb 27, 2004 | 46.21 | 46.31 | 45.31 | 45.33 | 10,610,503 | -0.61(-1.34%) |
Feb 26, 2004 | 45.20 | 45.97 | 45.16 | 45.94 | 8,394,638 | +0.47(+1.04%) |
Feb 25, 2004 | 45.06 | 46.05 | 45.00 | 45.47 | 8,599,967 | +0.33(+0.73%) |
Feb 24, 2004 | 44.95 | 45.95 | 44.95 | 45.14 | 9,035,711 | +0.11(+0.24%) |
Feb 23, 2004 | 45.36 | 45.47 | 44.96 | 45.04 | 8,178,938 | -0.32(-0.71%) |
Feb 20, 2004 | 45.49 | 45.86 | 44.96 | 45.36 | 10,026,473 | +0.21(+0.47%) |
Feb 19, 2004 | 46.08 | 46.30 | 45.14 | 45.14 | 10,043,012 | -0.58(-1.26%) |
Feb 18, 2004 | 46.05 | 46.46 | 45.72 | 45.72 | 9,728,222 | -0.34(-0.73%) |
Feb 17, 2004 | 46.30 | 46.61 | 45.89 | 46.06 | 7,842,704 | -0.09(-0.19%) |
Feb 13, 2004 | 46.49 | 46.92 | 46.13 | 46.14 | 7,999,118 | -0.49(-1.04%) |
Feb 12, 2004 | 46.71 | 47.20 | 46.41 | 46.63 | 9,758,075 | -0.35(-0.74%) |
Feb 11, 2004 | 46.31 | 47.15 | 46.10 | 46.98 | 10,052,542 | +0.62(+1.34%) |
Feb 10, 2004 | 45.76 | 46.41 | 45.46 | 46.36 | 10,023,390 | +0.54(+1.17%) |
Feb 09, 2004 | 46.56 | 46.59 | 45.77 | 45.82 | 8,653,226 | -0.46(-0.99%) |
Feb 06, 2004 | 46.09 | 46.78 | 46.09 | 46.28 | 9,257,858 | +0.22(+0.48%) |
Feb 05, 2004 | 46.84 | 46.98 | 45.90 | 46.06 | 11,681,014 | -0.58(-1.24%) |
Feb 04, 2004 | 47.13 | 47.45 | 46.56 | 46.63 | 11,508,622 | -0.62(-1.31%) |
Feb 03, 2004 | 47.27 | 47.59 | 46.93 | 47.25 | 10,396,065 | +0.07(+0.15%) |
Feb 02, 2004 | 46.03 | 47.72 | 46.03 | 47.18 | 15,524,509 | +1.05(+2.27%) |
Jan 30, 2004 | 46.39 | 46.46 | 46.01 | 46.13 | 9,435,997 | -0.24(-0.51%) |
Jan 29, 2004 | 45.86 | 46.59 | 45.86 | 46.37 | 12,568,481 | +0.49(+1.07%) |
Jan 28, 2004 | 46.23 | 46.73 | 45.72 | 45.88 | 15,954,087 | -0.14(-0.31%) |
Jan 27, 2004 | 46.29 | 46.52 | 45.98 | 46.02 | 10,469,226 | -0.59(-1.27%) |
Jan 26, 2004 | 45.39 | 46.90 | 45.30 | 46.61 | 15,505,448 | +1.00(+2.19%) |
Jan 23, 2004 | 44.31 | 45.88 | 43.99 | 45.61 | 22,249,190 | +1.76(+4.00%) |
Jan 22, 2004 | 44.99 | 45.28 | 43.59 | 43.86 | 24,296,448 | -0.96(-2.13%) |
Jan 21, 2004 | 44.86 | 45.30 | 44.64 | 44.81 | 15,391,782 | -0.10(-0.22%) |
Jan 20, 2004 | 45.66 | 45.72 | 44.78 | 44.91 | 13,147,746 | -0.39(-0.87%) |
Jan 16, 2004 | 45.37 | 45.61 | 45.19 | 45.31 | 15,945,258 | +0.25(+0.55%) |
Jan 15, 2004 | 45.83 | 46.01 | 44.99 | 45.06 | 15,462,471 | -0.64(-1.41%) |
Jan 14, 2004 | 45.66 | 45.95 | 45.38 | 45.70 | 14,354,062 | +0.21(+0.47%) |
Jan 13, 2004 | 45.05 | 45.52 | 44.91 | 45.49 | 11,996,627 | +0.51(+1.14%) |
Jan 12, 2004 | 45.14 | 45.24 | 44.27 | 44.97 | 11,162,024 | +0.02(+0.05%) |
Jan 09, 2004 | 44.83 | 45.63 | 44.61 | 44.95 | 14,600,157 | -0.26(-0.57%) |
Jan 08, 2004 | 45.40 | 45.59 | 44.80 | 45.21 | 12,761,240 | -0.01(-0.03%) |
Jan 07, 2004 | 44.58 | 45.31 | 44.52 | 45.22 | 12,850,607 | +0.59(+1.33%) |
Jan 06, 2004 | 44.49 | 45.09 | 44.34 | 44.63 | 12,216,410 | +0.14(+0.32%) |
Jan 05, 2004 | 44.78 | 44.82 | 44.14 | 44.49 | 10,755,565 | +0.00(+0.00%) |