Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 41.97 | 42.11 | 41.47 | 41.50 | 15,411,572 | -0.62(-1.47%) |
Mar 30, 2004 | 42.56 | 42.68 | 41.89 | 42.12 | 12,404,781 | -0.38(-0.89%) |
Mar 29, 2004 | 41.33 | 42.85 | 41.29 | 42.50 | 16,331,026 | +1.04(+2.51%) |
Mar 26, 2004 | 42.16 | 42.29 | 41.43 | 41.46 | 13,401,720 | -0.67(-1.59%) |
Mar 25, 2004 | 41.66 | 42.43 | 41.32 | 42.13 | 15,760,045 | +0.61(+1.46%) |
Mar 24, 2004 | 41.42 | 42.01 | 41.35 | 41.52 | 24,260,160 | +0.25(+0.61%) |
Mar 23, 2004 | 43.31 | 43.37 | 41.24 | 41.27 | 26,700,034 | -1.63(-3.79%) |
Mar 22, 2004 | 43.43 | 43.76 | 42.82 | 42.90 | 13,169,124 | -0.60(-1.38%) |
Mar 19, 2004 | 43.84 | 44.28 | 43.48 | 43.50 | 13,862,848 | -0.16(-0.38%) |
Mar 18, 2004 | 43.63 | 44.11 | 43.39 | 43.66 | 12,141,780 | -0.09(-0.20%) |
Mar 17, 2004 | 42.26 | 43.94 | 42.22 | 43.75 | 18,574,874 | +1.61(+3.81%) |
Mar 16, 2004 | 42.67 | 42.84 | 41.71 | 42.14 | 15,146,329 | -0.31(-0.72%) |
Mar 15, 2004 | 43.28 | 43.32 | 42.17 | 42.45 | 15,460,053 | -0.98(-2.25%) |
Mar 12, 2004 | 43.14 | 43.64 | 42.73 | 43.43 | 12,135,474 | +0.46(+1.08%) |
Mar 11, 2004 | 43.28 | 44.17 | 42.85 | 42.96 | 14,115,201 | -0.60(-1.38%) |
Mar 10, 2004 | 44.79 | 44.88 | 43.36 | 43.56 | 16,303,843 | -1.23(-2.74%) |
Mar 09, 2004 | 44.71 | 45.14 | 44.50 | 44.79 | 11,012,709 | +0.21(+0.48%) |
Mar 08, 2004 | 45.13 | 45.22 | 44.48 | 44.58 | 11,526,662 | -0.56(-1.25%) |
Mar 05, 2004 | 44.51 | 45.67 | 44.51 | 45.14 | 14,122,487 | +0.26(+0.57%) |
Mar 04, 2004 | 44.82 | 45.17 | 44.51 | 44.88 | 11,979,523 | -0.11(-0.24%) |
Mar 03, 2004 | 45.18 | 45.28 | 44.66 | 44.99 | 11,692,702 | -0.36(-0.79%) |
Mar 02, 2004 | 45.92 | 46.28 | 45.32 | 45.35 | 11,954,302 | -0.51(-1.11%) |
Mar 01, 2004 | 45.69 | 45.90 | 45.14 | 45.85 | 10,668,720 | +0.51(+1.13%) |
Feb 27, 2004 | 46.22 | 46.33 | 45.32 | 45.34 | 10,607,628 | -0.61(-1.34%) |
Feb 26, 2004 | 45.21 | 45.98 | 45.18 | 45.95 | 8,392,364 | +0.47(+1.04%) |
Feb 25, 2004 | 45.07 | 46.06 | 45.01 | 45.48 | 8,597,637 | +0.33(+0.73%) |
Feb 24, 2004 | 44.96 | 45.96 | 44.96 | 45.15 | 9,033,263 | +0.11(+0.24%) |
Feb 23, 2004 | 45.37 | 45.48 | 44.98 | 45.05 | 8,176,722 | -0.32(-0.71%) |
Feb 20, 2004 | 45.50 | 45.87 | 44.98 | 45.37 | 10,023,757 | +0.21(+0.47%) |
Feb 19, 2004 | 46.09 | 46.31 | 45.15 | 45.15 | 10,040,291 | -0.58(-1.26%) |
Feb 18, 2004 | 46.06 | 46.47 | 45.73 | 45.73 | 9,725,586 | -0.34(-0.73%) |
Feb 17, 2004 | 46.31 | 46.62 | 45.90 | 46.07 | 7,840,579 | -0.09(-0.19%) |
Feb 13, 2004 | 46.50 | 46.93 | 46.15 | 46.15 | 7,996,951 | -0.49(-1.04%) |
Feb 12, 2004 | 46.72 | 47.21 | 46.43 | 46.64 | 9,755,431 | -0.35(-0.74%) |
Feb 11, 2004 | 46.32 | 47.16 | 46.11 | 46.99 | 10,049,819 | +0.62(+1.34%) |
Feb 10, 2004 | 45.77 | 46.43 | 45.47 | 46.37 | 10,020,674 | +0.54(+1.17%) |
Feb 09, 2004 | 46.57 | 46.60 | 45.78 | 45.83 | 8,650,881 | -0.46(-0.99%) |
Feb 06, 2004 | 46.10 | 46.79 | 46.10 | 46.29 | 9,255,350 | +0.22(+0.48%) |
Feb 05, 2004 | 46.85 | 47.00 | 45.91 | 46.07 | 11,677,849 | -0.58(-1.24%) |
Feb 04, 2004 | 47.15 | 47.46 | 46.57 | 46.65 | 11,505,504 | -0.62(-1.31%) |
Feb 03, 2004 | 47.28 | 47.60 | 46.94 | 47.27 | 10,393,248 | +0.07(+0.15%) |
Feb 02, 2004 | 46.04 | 47.73 | 46.04 | 47.20 | 15,520,303 | +1.05(+2.27%) |
Jan 30, 2004 | 46.40 | 46.47 | 46.03 | 46.15 | 9,433,440 | -0.24(-0.51%) |
Jan 29, 2004 | 45.87 | 46.60 | 45.87 | 46.38 | 12,565,076 | +0.49(+1.07%) |
Jan 28, 2004 | 46.25 | 46.75 | 45.73 | 45.89 | 15,949,765 | -0.14(-0.31%) |
Jan 27, 2004 | 46.30 | 46.53 | 45.99 | 46.03 | 10,466,390 | -0.59(-1.27%) |
Jan 26, 2004 | 45.40 | 46.91 | 45.31 | 46.62 | 15,501,247 | +1.00(+2.19%) |
Jan 23, 2004 | 44.32 | 45.89 | 44.00 | 45.63 | 22,243,162 | +1.76(+4.00%) |
Jan 22, 2004 | 45.00 | 45.29 | 43.61 | 43.87 | 24,289,864 | -0.96(-2.13%) |
Jan 21, 2004 | 44.87 | 45.31 | 44.66 | 44.83 | 15,387,612 | -0.10(-0.22%) |
Jan 20, 2004 | 45.68 | 45.73 | 44.79 | 44.93 | 13,144,183 | -0.39(-0.87%) |
Jan 16, 2004 | 45.38 | 45.62 | 45.20 | 45.32 | 15,940,938 | +0.25(+0.55%) |
Jan 15, 2004 | 45.85 | 46.03 | 45.00 | 45.07 | 15,458,282 | -0.64(-1.41%) |
Jan 14, 2004 | 45.67 | 45.96 | 45.39 | 45.71 | 14,350,173 | +0.21(+0.47%) |
Jan 13, 2004 | 45.06 | 45.53 | 44.93 | 45.50 | 11,993,377 | +0.51(+1.14%) |
Jan 12, 2004 | 45.15 | 45.25 | 44.28 | 44.98 | 11,159,000 | +0.02(+0.05%) |
Jan 09, 2004 | 44.84 | 45.65 | 44.62 | 44.96 | 14,596,202 | -0.26(-0.57%) |
Jan 08, 2004 | 45.41 | 45.60 | 44.81 | 45.22 | 12,757,783 | -0.01(-0.03%) |
Jan 07, 2004 | 44.59 | 45.32 | 44.53 | 45.23 | 12,847,125 | +0.59(+1.33%) |
Jan 06, 2004 | 44.50 | 45.10 | 44.36 | 44.64 | 12,213,100 | +0.14(+0.32%) |
Jan 05, 2004 | 44.79 | 44.83 | 44.16 | 44.50 | 10,752,651 | +0.00(+0.00%) |