Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 42.65 | 42.90 | 41.92 | 41.99 | 9,481,784 | +0.69(+1.67%) |
Mar 30, 2004 | 41.42 | 41.53 | 41.04 | 41.30 | 5,488,020 | +0.13(+0.30%) |
Mar 29, 2004 | 40.95 | 41.47 | 40.90 | 41.17 | 6,760,479 | +0.38(+0.92%) |
Mar 26, 2004 | 41.05 | 41.22 | 40.57 | 40.79 | 7,997,885 | -0.31(-0.76%) |
Mar 25, 2004 | 41.73 | 41.73 | 40.49 | 41.11 | 10,091,405 | -0.62(-1.49%) |
Mar 24, 2004 | 42.46 | 42.53 | 41.45 | 41.73 | 7,914,233 | -0.67(-1.57%) |
Mar 23, 2004 | 42.83 | 43.15 | 42.37 | 42.39 | 5,088,564 | -0.26(-0.60%) |
Mar 22, 2004 | 43.07 | 43.45 | 42.51 | 42.65 | 5,200,896 | -0.42(-0.98%) |
Mar 19, 2004 | 43.57 | 43.72 | 43.02 | 43.07 | 4,803,670 | -0.75(-1.70%) |
Mar 18, 2004 | 43.49 | 44.04 | 43.32 | 43.82 | 4,602,110 | -0.01(-0.01%) |
Mar 17, 2004 | 44.28 | 44.29 | 43.52 | 43.83 | 5,474,635 | -0.53(-1.19%) |
Mar 16, 2004 | 43.93 | 44.54 | 43.93 | 44.35 | 4,858,323 | +0.62(+1.42%) |
Mar 15, 2004 | 44.15 | 44.25 | 43.56 | 43.73 | 4,924,288 | -0.78(-1.76%) |
Mar 12, 2004 | 43.68 | 44.52 | 43.52 | 44.52 | 4,874,256 | +1.10(+2.54%) |
Mar 11, 2004 | 44.23 | 44.37 | 43.30 | 43.41 | 6,132,694 | -0.83(-1.87%) |
Mar 10, 2004 | 45.12 | 45.17 | 44.15 | 44.24 | 6,239,131 | -0.85(-1.89%) |
Mar 09, 2004 | 45.73 | 45.88 | 44.42 | 45.09 | 7,832,812 | -0.60(-1.30%) |
Mar 08, 2004 | 46.19 | 46.43 | 45.63 | 45.69 | 3,181,945 | -0.41(-0.90%) |
Mar 05, 2004 | 45.81 | 46.34 | 45.65 | 46.10 | 3,584,269 | +0.21(+0.46%) |
Mar 04, 2004 | 45.91 | 45.92 | 45.30 | 45.89 | 3,299,376 | +0.03(+0.05%) |
Mar 03, 2004 | 45.56 | 45.93 | 45.06 | 45.87 | 2,597,978 | +0.28(+0.62%) |
Mar 02, 2004 | 46.00 | 46.32 | 45.33 | 45.58 | 3,061,806 | -0.51(-1.10%) |
Mar 01, 2004 | 46.35 | 46.35 | 45.78 | 46.09 | 5,256,982 | -0.31(-0.68%) |
Feb 27, 2004 | 43.93 | 46.73 | 43.93 | 46.41 | 5,136,205 | +0.21(+0.46%) |
Feb 26, 2004 | 45.85 | 46.21 | 45.79 | 46.19 | 3,908,041 | +0.51(+1.11%) |
Feb 25, 2004 | 45.58 | 45.73 | 45.43 | 45.68 | 4,267,982 | +0.26(+0.58%) |
Feb 24, 2004 | 45.16 | 45.50 | 44.83 | 45.42 | 4,245,197 | +0.22(+0.49%) |
Feb 23, 2004 | 45.49 | 45.60 | 45.04 | 45.20 | 2,908,365 | -0.28(-0.62%) |
Feb 20, 2004 | 45.62 | 45.97 | 45.29 | 45.48 | 3,453,932 | -0.11(-0.25%) |
Feb 19, 2004 | 45.63 | 46.15 | 45.44 | 45.60 | 5,390,984 | +0.12(+0.26%) |
Feb 18, 2004 | 45.72 | 45.80 | 45.21 | 45.48 | 3,988,028 | -0.31(-0.69%) |
Feb 17, 2004 | 46.14 | 46.17 | 45.59 | 45.79 | 3,776,588 | -0.34(-0.73%) |
Feb 13, 2004 | 46.19 | 46.22 | 45.65 | 46.13 | 3,883,981 | -0.05(-0.11%) |
Feb 12, 2004 | 46.88 | 46.88 | 46.03 | 46.18 | 9,210,434 | -0.70(-1.50%) |
Feb 11, 2004 | 46.54 | 46.88 | 46.29 | 46.88 | 7,128,387 | +0.10(+0.21%) |
Feb 10, 2004 | 45.95 | 46.89 | 45.79 | 46.78 | 8,559,705 | +0.83(+1.80%) |
Feb 09, 2004 | 45.75 | 46.12 | 45.35 | 45.95 | 5,889,388 | +0.23(+0.51%) |
Feb 06, 2004 | 44.84 | 45.75 | 44.73 | 45.72 | 7,086,800 | +0.88(+1.96%) |
Feb 05, 2004 | 44.55 | 44.88 | 44.25 | 44.84 | 6,295,217 | +0.60(+1.35%) |
Feb 04, 2004 | 43.56 | 44.33 | 43.34 | 44.25 | 7,599,385 | +0.69(+1.58%) |
Feb 03, 2004 | 43.34 | 43.73 | 43.00 | 43.56 | 4,431,461 | +0.22(+0.51%) |
Feb 02, 2004 | 42.54 | 43.88 | 42.38 | 43.34 | 5,766,539 | +0.63(+1.48%) |
Jan 30, 2004 | 43.02 | 43.02 | 42.18 | 42.70 | 4,872,185 | -0.23(-0.53%) |
Jan 29, 2004 | 41.89 | 43.05 | 41.77 | 42.93 | 7,205,346 | +0.93(+2.21%) |
Jan 28, 2004 | 43.05 | 43.14 | 41.86 | 42.00 | 8,067,196 | -0.96(-2.24%) |
Jan 27, 2004 | 43.24 | 43.54 | 42.90 | 42.96 | 5,966,029 | -0.28(-0.64%) |
Jan 26, 2004 | 43.31 | 43.55 | 43.09 | 43.24 | 7,218,571 | -0.36(-0.82%) |
Jan 23, 2004 | 44.55 | 44.56 | 43.35 | 43.59 | 6,272,751 | -0.94(-2.10%) |
Jan 22, 2004 | 44.28 | 44.58 | 44.09 | 44.53 | 5,487,542 | +0.09(+0.21%) |
Jan 21, 2004 | 43.78 | 44.43 | 43.37 | 44.43 | 6,173,484 | +0.66(+1.51%) |
Jan 20, 2004 | 43.99 | 44.05 | 43.69 | 43.78 | 5,744,870 | -0.19(-0.44%) |
Jan 16, 2004 | 43.81 | 44.04 | 43.71 | 43.97 | 6,752,034 | +0.35(+0.79%) |
Jan 15, 2004 | 43.50 | 43.63 | 43.15 | 43.62 | 5,346,370 | +0.19(+0.45%) |
Jan 14, 2004 | 42.90 | 43.58 | 42.68 | 43.43 | 6,153,567 | +0.38(+0.87%) |
Jan 13, 2004 | 43.12 | 43.25 | 42.80 | 43.05 | 5,835,054 | -0.14(-0.33%) |
Jan 12, 2004 | 42.65 | 43.36 | 42.55 | 43.20 | 7,218,412 | +0.78(+1.85%) |
Jan 09, 2004 | 42.61 | 42.79 | 42.35 | 42.41 | 7,119,783 | -0.33(-0.76%) |
Jan 08, 2004 | 43.66 | 43.73 | 42.64 | 42.74 | 9,172,831 | -1.08(-2.46%) |
Jan 07, 2004 | 43.66 | 43.86 | 43.47 | 43.82 | 6,908,981 | -0.19(-0.44%) |
Jan 06, 2004 | 43.93 | 44.08 | 43.62 | 44.01 | 8,601,929 | -0.04(-0.09%) |
Jan 05, 2004 | 44.18 | 44.69 | 43.87 | 44.05 | 10,793,759 | -0.66(-1.47%) |