Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 44.71 | 44.85 | 44.42 | 44.80 | 3,544,613 | +0.00(+0.00%) |
Mar 30, 2004 | 44.76 | 44.86 | 44.49 | 44.80 | 2,814,798 | +0.03(+0.07%) |
Mar 29, 2004 | 44.45 | 44.86 | 44.38 | 44.76 | 3,577,510 | +0.46(+1.04%) |
Mar 26, 2004 | 44.48 | 44.69 | 44.26 | 44.30 | 3,083,743 | -0.30(-0.66%) |
Mar 25, 2004 | 44.32 | 44.65 | 44.05 | 44.60 | 3,768,188 | +0.75(+1.71%) |
Mar 24, 2004 | 43.85 | 44.04 | 43.58 | 43.85 | 2,616,013 | +0.03(+0.06%) |
Mar 23, 2004 | 44.00 | 44.22 | 43.76 | 43.82 | 2,650,157 | -0.01(-0.03%) |
Mar 22, 2004 | 43.90 | 44.16 | 43.70 | 43.83 | 2,867,184 | -0.37(-0.84%) |
Mar 19, 2004 | 44.73 | 44.73 | 44.20 | 44.20 | 3,616,799 | -0.53(-1.18%) |
Mar 18, 2004 | 44.45 | 44.80 | 44.30 | 44.73 | 3,125,059 | +0.17(+0.39%) |
Mar 17, 2004 | 44.26 | 44.71 | 43.92 | 44.56 | 4,952,792 | +0.90(+2.06%) |
Mar 16, 2004 | 43.76 | 43.96 | 43.30 | 43.66 | 3,674,953 | +0.06(+0.13%) |
Mar 15, 2004 | 44.10 | 44.10 | 43.56 | 43.60 | 3,065,969 | -0.62(-1.41%) |
Mar 12, 2004 | 43.74 | 44.31 | 43.61 | 44.22 | 2,790,164 | +0.53(+1.20%) |
Mar 11, 2004 | 43.78 | 44.23 | 43.55 | 43.70 | 3,750,570 | -0.27(-0.61%) |
Mar 10, 2004 | 44.16 | 44.51 | 43.88 | 43.97 | 3,400,708 | -0.22(-0.51%) |
Mar 09, 2004 | 44.35 | 44.44 | 44.06 | 44.19 | 3,003,761 | -0.12(-0.27%) |
Mar 08, 2004 | 44.58 | 44.63 | 44.26 | 44.31 | 2,567,213 | -0.35(-0.79%) |
Mar 05, 2004 | 44.19 | 44.71 | 44.14 | 44.67 | 3,991,139 | +0.17(+0.39%) |
Mar 04, 2004 | 44.22 | 44.52 | 44.10 | 44.49 | 2,558,950 | +0.27(+0.61%) |
Mar 03, 2004 | 44.48 | 44.49 | 44.10 | 44.22 | 4,611,505 | -0.33(-0.75%) |
Mar 02, 2004 | 44.90 | 44.91 | 44.44 | 44.56 | 3,498,775 | -0.24(-0.54%) |
Mar 01, 2004 | 45.15 | 45.19 | 44.64 | 44.80 | 4,303,583 | -0.50(-1.10%) |
Feb 27, 2004 | 45.15 | 45.72 | 45.15 | 45.30 | 3,241,056 | -0.13(-0.28%) |
Feb 26, 2004 | 45.22 | 45.53 | 45.13 | 45.43 | 3,376,230 | +0.63(+1.40%) |
Feb 25, 2004 | 44.81 | 44.88 | 44.63 | 44.80 | 3,110,871 | -0.06(-0.14%) |
Feb 24, 2004 | 44.67 | 45.04 | 44.58 | 44.87 | 3,015,454 | +0.20(+0.45%) |
Feb 23, 2004 | 45.01 | 45.01 | 44.45 | 44.67 | 4,094,975 | -0.33(-0.74%) |
Feb 20, 2004 | 45.28 | 45.30 | 44.92 | 45.00 | 3,710,813 | -0.17(-0.37%) |
Feb 19, 2004 | 45.61 | 45.78 | 45.11 | 45.17 | 3,474,609 | -0.49(-1.08%) |
Feb 18, 2004 | 45.64 | 45.83 | 45.54 | 45.66 | 1,623,490 | -0.03(-0.07%) |
Feb 17, 2004 | 45.68 | 45.85 | 45.44 | 45.69 | 1,864,839 | +0.27(+0.59%) |
Feb 13, 2004 | 45.67 | 45.84 | 45.35 | 45.42 | 2,955,897 | -0.19(-0.41%) |
Feb 12, 2004 | 45.89 | 45.98 | 45.58 | 45.61 | 2,300,919 | -0.44(-0.95%) |
Feb 11, 2004 | 45.54 | 46.16 | 45.15 | 46.05 | 3,630,987 | +0.47(+1.03%) |
Feb 10, 2004 | 45.56 | 45.60 | 45.31 | 45.58 | 2,600,266 | +0.01(+0.03%) |
Feb 09, 2004 | 45.76 | 45.76 | 45.44 | 45.56 | 1,874,349 | -0.20(-0.43%) |
Feb 06, 2004 | 45.40 | 46.01 | 45.36 | 45.76 | 2,890,259 | +0.35(+0.78%) |
Feb 05, 2004 | 45.62 | 45.66 | 45.32 | 45.41 | 2,985,831 | -0.19(-0.41%) |
Feb 04, 2004 | 45.60 | 45.81 | 45.28 | 45.60 | 3,323,532 | +0.06(+0.13%) |
Feb 03, 2004 | 45.60 | 45.86 | 45.40 | 45.54 | 2,957,924 | -0.06(-0.13%) |
Feb 02, 2004 | 45.80 | 46.06 | 45.33 | 45.60 | 4,032,923 | -0.12(-0.25%) |
Jan 30, 2004 | 46.21 | 46.28 | 45.71 | 45.71 | 3,590,918 | -0.80(-1.71%) |
Jan 29, 2004 | 46.46 | 46.58 | 46.01 | 46.51 | 4,553,662 | +0.04(+0.10%) |
Jan 28, 2004 | 46.74 | 46.83 | 46.25 | 46.46 | 3,171,676 | -0.22(-0.48%) |
Jan 27, 2004 | 46.86 | 47.03 | 46.50 | 46.69 | 3,406,321 | -0.17(-0.37%) |
Jan 26, 2004 | 46.36 | 46.91 | 46.29 | 46.86 | 3,171,208 | +0.50(+1.08%) |
Jan 23, 2004 | 46.39 | 46.53 | 46.18 | 46.36 | 2,900,393 | -0.03(-0.07%) |
Jan 22, 2004 | 46.37 | 46.44 | 46.08 | 46.39 | 3,524,500 | +0.02(+0.04%) |
Jan 21, 2004 | 46.25 | 46.49 | 46.24 | 46.37 | 3,763,822 | +0.13(+0.28%) |
Jan 20, 2004 | 46.69 | 46.71 | 46.16 | 46.24 | 3,569,247 | -0.58(-1.23%) |
Jan 16, 2004 | 46.49 | 46.82 | 46.44 | 46.82 | 3,237,002 | +0.42(+0.91%) |
Jan 15, 2004 | 46.50 | 46.60 | 46.21 | 46.40 | 3,016,702 | -0.08(-0.17%) |
Jan 14, 2004 | 46.21 | 46.60 | 46.21 | 46.48 | 3,774,736 | +0.35(+0.76%) |
Jan 13, 2004 | 46.32 | 46.43 | 45.88 | 46.12 | 3,051,470 | -0.20(-0.43%) |
Jan 12, 2004 | 46.18 | 46.53 | 46.15 | 46.32 | 4,252,132 | +0.22(+0.47%) |
Jan 09, 2004 | 46.46 | 46.55 | 45.92 | 46.10 | 5,121,954 | -0.49(-1.05%) |
Jan 08, 2004 | 47.03 | 47.07 | 46.44 | 46.59 | 4,323,539 | -0.38(-0.82%) |
Jan 07, 2004 | 47.01 | 47.05 | 46.71 | 46.98 | 3,873,583 | -0.15(-0.33%) |
Jan 06, 2004 | 47.42 | 47.42 | 46.80 | 47.13 | 2,955,897 | -0.29(-0.61%) |
Jan 05, 2004 | 47.37 | 47.46 | 47.08 | 47.42 | 3,306,694 | +0.18(+0.38%) |