Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 43.42 | 44.53 | 43.02 | 44.06 | 902,900 | +0.76(+1.76%) |
Mar 30, 2004 | 43.11 | 43.48 | 42.80 | 43.30 | 383,500 | +0.01(+0.02%) |
Mar 29, 2004 | 42.52 | 43.47 | 42.50 | 43.29 | 408,600 | +0.78(+1.83%) |
Mar 26, 2004 | 41.87 | 42.77 | 41.71 | 42.51 | 385,500 | +0.49(+1.17%) |
Mar 25, 2004 | 41.13 | 42.07 | 41.13 | 42.02 | 346,100 | +0.99(+2.41%) |
Mar 24, 2004 | 40.66 | 41.73 | 40.66 | 41.03 | 534,200 | +0.27(+0.66%) |
Mar 23, 2004 | 41.12 | 41.55 | 40.73 | 40.76 | 546,800 | -0.25(-0.61%) |
Mar 22, 2004 | 41.15 | 41.15 | 40.62 | 41.01 | 454,500 | -0.39(-0.94%) |
Mar 19, 2004 | 41.42 | 42.07 | 41.24 | 41.40 | 448,200 | -0.17(-0.41%) |
Mar 18, 2004 | 41.85 | 41.85 | 40.91 | 41.57 | 478,700 | -0.27(-0.65%) |
Mar 17, 2004 | 41.53 | 42.30 | 41.51 | 41.84 | 564,300 | +0.56(+1.36%) |
Mar 16, 2004 | 42.21 | 42.43 | 40.82 | 41.28 | 863,500 | -0.88(-2.09%) |
Mar 15, 2004 | 42.55 | 42.55 | 41.98 | 42.16 | 705,900 | -0.49(-1.15%) |
Mar 12, 2004 | 41.10 | 42.82 | 40.80 | 42.65 | 1,079,700 | +0.85(+2.03%) |
Mar 11, 2004 | 42.35 | 43.33 | 41.76 | 41.80 | 657,000 | -0.55(-1.30%) |
Mar 10, 2004 | 43.21 | 43.49 | 42.30 | 42.35 | 956,500 | -1.36(-3.11%) |
Mar 09, 2004 | 44.88 | 44.89 | 43.35 | 43.71 | 837,400 | -1.42(-3.15%) |
Mar 08, 2004 | 45.50 | 45.98 | 45.10 | 45.13 | 245,700 | -0.43(-0.94%) |
Mar 05, 2004 | 45.25 | 46.11 | 45.15 | 45.56 | 675,400 | -0.34(-0.74%) |
Mar 04, 2004 | 45.75 | 45.95 | 45.59 | 45.90 | 345,100 | +0.15(+0.33%) |
Mar 03, 2004 | 45.09 | 45.91 | 45.09 | 45.75 | 417,100 | +0.36(+0.79%) |
Mar 02, 2004 | 45.40 | 46.00 | 45.20 | 45.39 | 353,700 | -0.35(-0.77%) |
Mar 01, 2004 | 44.76 | 45.87 | 44.73 | 45.74 | 501,100 | +0.98(+2.19%) |
Feb 27, 2004 | 44.30 | 45.30 | 44.30 | 44.76 | 421,800 | +0.41(+0.92%) |
Feb 26, 2004 | 44.02 | 44.55 | 43.84 | 44.35 | 214,100 | +0.35(+0.80%) |
Feb 25, 2004 | 43.70 | 44.18 | 43.65 | 44.00 | 339,900 | +0.25(+0.57%) |
Feb 24, 2004 | 43.71 | 44.07 | 43.39 | 43.75 | 555,600 | +0.05(+0.11%) |
Feb 23, 2004 | 45.04 | 45.04 | 43.43 | 43.70 | 644,800 | -1.54(-3.40%) |
Feb 20, 2004 | 44.98 | 45.26 | 44.20 | 45.24 | 659,700 | +0.22(+0.49%) |
Feb 19, 2004 | 45.31 | 45.68 | 45.00 | 45.02 | 488,500 | -0.29(-0.64%) |
Feb 18, 2004 | 45.34 | 45.45 | 44.75 | 45.31 | 605,200 | -0.23(-0.51%) |
Feb 17, 2004 | 45.50 | 45.60 | 45.25 | 45.54 | 579,800 | -0.05(-0.11%) |
Feb 13, 2004 | 44.75 | 45.80 | 44.75 | 45.59 | 865,800 | +0.02(+0.04%) |
Feb 12, 2004 | 45.28 | 45.86 | 45.10 | 45.57 | 642,800 | -0.05(-0.11%) |
Feb 11, 2004 | 44.75 | 45.90 | 44.73 | 45.62 | 973,100 | +0.87(+1.94%) |
Feb 10, 2004 | 43.70 | 44.75 | 43.69 | 44.75 | 717,100 | +0.86(+1.96%) |
Feb 09, 2004 | 43.15 | 44.50 | 43.15 | 43.89 | 845,900 | -0.26(-0.59%) |
Feb 06, 2004 | 42.96 | 44.17 | 42.65 | 44.15 | 927,400 | +0.79(+1.82%) |
Feb 05, 2004 | 42.40 | 43.41 | 42.22 | 43.36 | 1,429,000 | +0.92(+2.17%) |
Feb 04, 2004 | 41.34 | 42.47 | 40.70 | 42.44 | 1,034,600 | +0.50(+1.19%) |
Feb 03, 2004 | 41.90 | 42.15 | 41.45 | 41.94 | 708,400 | -0.39(-0.92%) |
Feb 02, 2004 | 41.30 | 42.90 | 41.11 | 42.33 | 1,320,200 | +0.78(+1.88%) |
Jan 30, 2004 | 40.62 | 41.57 | 40.50 | 41.55 | 1,142,000 | +0.68(+1.66%) |
Jan 29, 2004 | 39.20 | 40.87 | 39.20 | 40.87 | 1,434,500 | +1.42(+3.60%) |
Jan 28, 2004 | 39.76 | 40.44 | 39.14 | 39.45 | 727,900 | -0.30(-0.75%) |
Jan 27, 2004 | 41.01 | 41.01 | 39.55 | 39.75 | 1,009,500 | -1.25(-3.05%) |
Jan 26, 2004 | 40.60 | 41.15 | 40.60 | 41.00 | 772,900 | +0.32(+0.79%) |
Jan 23, 2004 | 40.85 | 41.04 | 40.50 | 40.68 | 687,200 | -0.07(-0.17%) |
Jan 22, 2004 | 40.69 | 41.18 | 40.64 | 40.75 | 768,800 | +0.14(+0.34%) |
Jan 21, 2004 | 40.85 | 41.06 | 40.33 | 40.61 | 1,410,100 | -0.14(-0.34%) |
Jan 20, 2004 | 41.23 | 41.31 | 40.64 | 40.75 | 1,170,900 | -0.08(-0.20%) |
Jan 16, 2004 | 41.03 | 41.23 | 40.78 | 40.83 | 730,600 | -0.16(-0.39%) |
Jan 15, 2004 | 42.00 | 42.01 | 40.82 | 40.99 | 3,294,200 | +0.89(+2.22%) |
Jan 14, 2004 | 40.28 | 40.49 | 39.85 | 40.10 | 492,600 | -0.20(-0.50%) |
Jan 13, 2004 | 40.42 | 40.74 | 40.00 | 40.30 | 407,300 | -0.22(-0.54%) |
Jan 12, 2004 | 40.27 | 40.79 | 40.26 | 40.52 | 850,100 | +0.15(+0.37%) |
Jan 09, 2004 | 39.97 | 40.75 | 39.78 | 40.37 | 441,400 | +0.05(+0.12%) |
Jan 08, 2004 | 40.18 | 40.53 | 40.09 | 40.32 | 497,400 | +0.13(+0.32%) |
Jan 07, 2004 | 39.80 | 40.27 | 39.60 | 40.19 | 395,300 | +0.10(+0.25%) |
Jan 06, 2004 | 39.38 | 40.30 | 39.14 | 40.09 | 503,500 | +0.71(+1.80%) |
Jan 05, 2004 | 38.93 | 39.42 | 38.86 | 39.38 | 567,700 | +0.56(+1.44%) |