Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 45.72 | 46.09 | 45.54 | 45.96 | 187,206 | +0.24(+0.53%) |
Mar 30, 2004 | 45.36 | 45.80 | 45.36 | 45.72 | 114,649 | +0.09(+0.19%) |
Mar 29, 2004 | 44.93 | 46.21 | 44.76 | 45.63 | 204,532 | +0.65(+1.45%) |
Mar 26, 2004 | 44.64 | 45.11 | 44.63 | 44.98 | 167,788 | +0.09(+0.19%) |
Mar 25, 2004 | 44.11 | 44.90 | 44.11 | 44.89 | 196,974 | +0.75(+1.69%) |
Mar 24, 2004 | 43.89 | 44.79 | 43.60 | 44.14 | 183,485 | +0.18(+0.41%) |
Mar 23, 2004 | 44.04 | 44.38 | 43.88 | 43.96 | 141,160 | -0.01(-0.02%) |
Mar 22, 2004 | 44.85 | 45.01 | 43.88 | 43.97 | 166,625 | -1.14(-2.52%) |
Mar 19, 2004 | 44.68 | 45.37 | 44.16 | 45.11 | 199,299 | +0.68(+1.53%) |
Mar 18, 2004 | 44.93 | 45.30 | 43.73 | 44.43 | 110,928 | -0.72(-1.60%) |
Mar 17, 2004 | 44.39 | 45.37 | 44.15 | 45.15 | 150,695 | +0.95(+2.16%) |
Mar 16, 2004 | 44.34 | 44.71 | 44.00 | 44.20 | 105,231 | +0.31(+0.71%) |
Mar 15, 2004 | 45.08 | 45.08 | 43.84 | 43.89 | 201,043 | -1.22(-2.71%) |
Mar 12, 2004 | 44.20 | 45.14 | 43.79 | 45.11 | 122,556 | +0.82(+1.84%) |
Mar 11, 2004 | 44.72 | 45.21 | 44.20 | 44.29 | 170,230 | -0.49(-1.09%) |
Mar 10, 2004 | 44.27 | 45.03 | 44.21 | 44.78 | 152,556 | +0.51(+1.15%) |
Mar 09, 2004 | 45.16 | 45.24 | 44.04 | 44.27 | 216,043 | -0.95(-2.09%) |
Mar 08, 2004 | 44.87 | 45.41 | 44.82 | 45.22 | 208,136 | +0.20(+0.44%) |
Mar 05, 2004 | 45.07 | 45.37 | 44.64 | 45.02 | 163,834 | -0.34(-0.76%) |
Mar 04, 2004 | 45.50 | 45.87 | 45.18 | 45.37 | 145,230 | +0.02(+0.04%) |
Mar 03, 2004 | 45.44 | 45.92 | 44.94 | 45.35 | 101,393 | -0.08(-0.17%) |
Mar 02, 2004 | 45.88 | 45.92 | 45.05 | 45.43 | 159,532 | -0.41(-0.90%) |
Mar 01, 2004 | 44.51 | 45.91 | 44.21 | 45.84 | 196,741 | +1.50(+3.37%) |
Feb 27, 2004 | 44.47 | 44.87 | 44.20 | 44.34 | 101,859 | -0.27(-0.60%) |
Feb 26, 2004 | 43.99 | 44.72 | 43.43 | 44.61 | 177,904 | +0.61(+1.39%) |
Feb 25, 2004 | 43.65 | 44.14 | 43.29 | 44.00 | 125,812 | +0.38(+0.87%) |
Feb 24, 2004 | 43.69 | 44.10 | 42.81 | 43.62 | 214,183 | +0.02(+0.04%) |
Feb 23, 2004 | 44.89 | 44.89 | 43.47 | 43.60 | 329,879 | -1.12(-2.50%) |
Feb 20, 2004 | 44.52 | 44.88 | 44.45 | 44.72 | 328,134 | +0.15(+0.33%) |
Feb 19, 2004 | 45.06 | 45.36 | 44.48 | 44.57 | 212,555 | -0.51(-1.12%) |
Feb 18, 2004 | 45.12 | 45.49 | 44.85 | 45.08 | 128,021 | +0.07(+0.15%) |
Feb 17, 2004 | 44.88 | 45.30 | 44.76 | 45.01 | 346,274 | +0.29(+0.65%) |
Feb 13, 2004 | 44.82 | 45.92 | 44.51 | 44.72 | 408,017 | -0.09(-0.19%) |
Feb 12, 2004 | 45.58 | 45.80 | 44.63 | 44.81 | 318,367 | -0.90(-1.98%) |
Feb 11, 2004 | 46.91 | 47.12 | 44.94 | 45.71 | 992,195 | -1.12(-2.39%) |
Feb 10, 2004 | 46.41 | 46.86 | 46.15 | 46.83 | 260,228 | +0.77(+1.66%) |
Feb 09, 2004 | 45.38 | 46.28 | 45.37 | 46.06 | 285,344 | +0.72(+1.59%) |
Feb 06, 2004 | 43.63 | 45.38 | 43.30 | 45.34 | 270,345 | +1.83(+4.21%) |
Feb 05, 2004 | 43.65 | 44.26 | 43.26 | 43.51 | 248,950 | -0.22(-0.51%) |
Feb 04, 2004 | 44.46 | 45.15 | 43.65 | 43.73 | 407,668 | -0.14(-0.31%) |
Feb 03, 2004 | 44.19 | 44.63 | 43.87 | 43.87 | 193,950 | -0.10(-0.23%) |
Feb 02, 2004 | 44.60 | 45.15 | 43.95 | 43.97 | 219,648 | -0.77(-1.73%) |
Jan 30, 2004 | 44.02 | 45.47 | 43.65 | 44.75 | 313,367 | +0.72(+1.64%) |
Jan 29, 2004 | 44.39 | 44.81 | 43.94 | 44.02 | 276,972 | -0.69(-1.54%) |
Jan 28, 2004 | 45.17 | 45.58 | 44.42 | 44.71 | 273,252 | -0.44(-0.97%) |
Jan 27, 2004 | 45.57 | 46.28 | 45.15 | 45.15 | 211,508 | -0.43(-0.94%) |
Jan 26, 2004 | 45.57 | 45.74 | 45.48 | 45.58 | 398,482 | -0.41(-0.90%) |
Jan 23, 2004 | 45.58 | 46.14 | 45.23 | 45.99 | 300,112 | +0.50(+1.10%) |
Jan 22, 2004 | 47.03 | 47.09 | 44.95 | 45.49 | 978,591 | -1.45(-3.10%) |
Jan 21, 2004 | 48.29 | 48.32 | 46.70 | 46.95 | 835,337 | -1.35(-2.80%) |
Jan 20, 2004 | 44.44 | 50.41 | 43.47 | 48.30 | 2,402,408 | +5.38(+12.55%) |
Jan 16, 2004 | 42.50 | 42.96 | 42.48 | 42.91 | 306,391 | +0.52(+1.22%) |
Jan 15, 2004 | 42.56 | 42.79 | 42.27 | 42.40 | 213,709 | -0.26(-0.60%) |
Jan 14, 2004 | 42.69 | 42.91 | 42.48 | 42.66 | 86,409 | -0.01(-0.02%) |
Jan 13, 2004 | 43.10 | 43.10 | 41.84 | 42.67 | 147,418 | -0.44(-1.02%) |
Jan 12, 2004 | 42.79 | 43.29 | 42.71 | 43.10 | 216,533 | +0.28(+0.64%) |
Jan 09, 2004 | 42.66 | 44.11 | 42.56 | 42.83 | 258,552 | -0.20(-0.46%) |
Jan 08, 2004 | 42.79 | 43.20 | 42.48 | 43.03 | 226,165 | +0.37(+0.87%) |
Jan 07, 2004 | 41.28 | 42.78 | 41.28 | 42.66 | 273,459 | +1.29(+3.12%) |
Jan 06, 2004 | 40.50 | 42.01 | 40.41 | 41.37 | 221,508 | +0.86(+2.12%) |
Jan 05, 2004 | 39.99 | 40.57 | 39.70 | 40.51 | 256,973 | +0.58(+1.44%) |