Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 52.00 | 52.09 | 51.68 | 51.87 | 8,169,197 | -0.27(-0.52%) |
Mar 30, 2004 | 52.33 | 52.33 | 51.59 | 52.14 | 9,589,665 | -0.20(-0.39%) |
Mar 29, 2004 | 52.52 | 52.87 | 52.06 | 52.34 | 8,634,541 | -0.05(-0.10%) |
Mar 26, 2004 | 52.18 | 52.66 | 52.05 | 52.39 | 7,787,076 | +0.21(+0.41%) |
Mar 25, 2004 | 52.04 | 52.31 | 51.65 | 52.18 | 9,890,864 | +0.35(+0.68%) |
Mar 24, 2004 | 51.71 | 52.23 | 51.41 | 51.83 | 10,996,853 | +0.25(+0.49%) |
Mar 23, 2004 | 51.73 | 52.05 | 51.21 | 51.57 | 8,969,206 | +0.17(+0.33%) |
Mar 22, 2004 | 51.54 | 51.66 | 50.98 | 51.40 | 11,020,049 | -0.34(-0.65%) |
Mar 19, 2004 | 52.44 | 52.50 | 51.68 | 51.74 | 12,498,951 | -0.69(-1.32%) |
Mar 18, 2004 | 52.55 | 52.62 | 51.90 | 52.44 | 8,154,500 | -0.30(-0.58%) |
Mar 17, 2004 | 52.28 | 52.97 | 52.21 | 52.74 | 8,256,847 | +0.53(+1.02%) |
Mar 16, 2004 | 52.18 | 52.35 | 51.63 | 52.21 | 8,194,164 | +0.36(+0.69%) |
Mar 15, 2004 | 52.30 | 52.35 | 51.32 | 51.85 | 11,550,378 | -0.84(-1.59%) |
Mar 12, 2004 | 51.96 | 52.74 | 51.78 | 52.69 | 11,138,864 | +1.18(+2.29%) |
Mar 11, 2004 | 51.96 | 52.51 | 51.48 | 51.51 | 15,158,743 | -1.04(-1.99%) |
Mar 10, 2004 | 53.30 | 53.50 | 52.34 | 52.55 | 11,573,929 | -0.83(-1.56%) |
Mar 09, 2004 | 53.26 | 53.81 | 52.96 | 53.39 | 11,315,936 | -0.03(-0.06%) |
Mar 08, 2004 | 54.49 | 54.71 | 53.42 | 53.42 | 9,002,673 | -1.05(-1.93%) |
Mar 05, 2004 | 54.19 | 54.77 | 53.97 | 54.47 | 7,031,335 | +0.03(+0.06%) |
Mar 04, 2004 | 54.54 | 54.73 | 54.29 | 54.44 | 6,282,322 | -0.25(-0.46%) |
Mar 03, 2004 | 54.54 | 54.72 | 53.99 | 54.69 | 8,510,945 | +0.01(+0.02%) |
Mar 02, 2004 | 55.12 | 55.12 | 54.57 | 54.68 | 8,811,435 | -0.12(-0.23%) |
Mar 01, 2004 | 54.50 | 54.92 | 54.30 | 54.80 | 7,886,767 | +0.30(+0.56%) |
Feb 27, 2004 | 54.67 | 54.99 | 54.27 | 54.50 | 8,348,924 | -0.16(-0.30%) |
Feb 26, 2004 | 54.37 | 54.93 | 54.36 | 54.66 | 7,022,127 | +0.14(+0.26%) |
Feb 25, 2004 | 54.50 | 54.83 | 54.35 | 54.52 | 5,954,031 | -0.14(-0.26%) |
Feb 24, 2004 | 53.76 | 55.04 | 53.76 | 54.66 | 12,409,707 | +0.47(+0.86%) |
Feb 23, 2004 | 55.01 | 55.07 | 53.91 | 54.19 | 11,738,251 | -0.76(-1.39%) |
Feb 20, 2004 | 55.68 | 55.68 | 54.89 | 54.96 | 10,075,726 | -0.28(-0.50%) |
Feb 19, 2004 | 55.58 | 56.04 | 55.07 | 55.23 | 9,645,443 | -0.35(-0.63%) |
Feb 18, 2004 | 56.08 | 56.34 | 55.43 | 55.58 | 8,553,088 | -0.54(-0.96%) |
Feb 17, 2004 | 56.47 | 56.47 | 56.09 | 56.12 | 6,959,621 | -0.19(-0.34%) |
Feb 13, 2004 | 55.97 | 56.53 | 55.95 | 56.31 | 6,307,997 | +0.23(+0.41%) |
Feb 12, 2004 | 56.51 | 56.64 | 56.08 | 56.08 | 6,394,939 | -0.37(-0.66%) |
Feb 11, 2004 | 56.02 | 56.65 | 55.80 | 56.45 | 9,749,029 | +0.20(+0.35%) |
Feb 10, 2004 | 55.60 | 56.46 | 55.58 | 56.25 | 7,184,679 | +0.37(+0.67%) |
Feb 09, 2004 | 56.08 | 56.16 | 55.68 | 55.88 | 6,626,726 | +0.01(+0.01%) |
Feb 06, 2004 | 55.82 | 56.05 | 55.49 | 55.88 | 9,768,861 | +0.05(+0.08%) |
Feb 05, 2004 | 56.47 | 56.53 | 55.49 | 55.83 | 10,580,026 | -0.75(-1.33%) |
Feb 04, 2004 | 56.12 | 56.72 | 56.08 | 56.58 | 14,851,878 | +0.11(+0.19%) |
Feb 03, 2004 | 55.91 | 56.47 | 55.88 | 56.47 | 9,923,622 | +0.34(+0.61%) |
Feb 02, 2004 | 55.99 | 56.44 | 55.63 | 56.13 | 10,978,437 | +0.09(+0.16%) |
Jan 30, 2004 | 55.36 | 56.10 | 55.25 | 56.04 | 10,867,945 | +0.69(+1.24%) |
Jan 29, 2004 | 55.40 | 55.68 | 54.53 | 55.35 | 11,761,979 | +0.36(+0.65%) |
Jan 28, 2004 | 55.99 | 56.15 | 54.94 | 54.99 | 11,597,657 | -0.80(-1.44%) |
Jan 27, 2004 | 56.14 | 56.29 | 55.74 | 55.80 | 9,465,007 | -0.59(-1.05%) |
Jan 26, 2004 | 55.29 | 56.39 | 55.10 | 56.39 | 10,959,668 | +1.10(+1.99%) |
Jan 23, 2004 | 55.24 | 55.46 | 54.84 | 55.29 | 9,356,285 | +0.22(+0.40%) |
Jan 22, 2004 | 55.25 | 55.44 | 54.96 | 55.07 | 7,740,860 | -0.11(-0.19%) |
Jan 21, 2004 | 54.91 | 55.37 | 54.58 | 55.18 | 12,304,703 | +0.34(+0.62%) |
Jan 20, 2004 | 54.22 | 55.03 | 54.06 | 54.84 | 16,441,272 | +1.01(+1.87%) |
Jan 16, 2004 | 53.65 | 53.85 | 53.49 | 53.83 | 16,471,197 | +0.73(+1.38%) |
Jan 15, 2004 | 53.69 | 54.02 | 52.83 | 53.10 | 35,081,420 | +2.10(+4.11%) |
Jan 14, 2004 | 50.77 | 51.09 | 50.69 | 51.00 | 9,747,967 | +0.34(+0.68%) |
Jan 13, 2004 | 51.65 | 51.68 | 50.27 | 50.66 | 15,657,554 | -1.04(-2.02%) |
Jan 12, 2004 | 51.51 | 52.04 | 51.51 | 51.70 | 9,084,480 | +0.19(+0.37%) |
Jan 09, 2004 | 51.82 | 52.15 | 51.39 | 51.51 | 14,043,369 | -1.03(-1.97%) |
Jan 08, 2004 | 52.64 | 52.64 | 51.97 | 52.54 | 10,942,669 | +0.15(+0.28%) |
Jan 07, 2004 | 52.60 | 52.74 | 52.22 | 52.40 | 8,725,379 | -0.16(-0.30%) |
Jan 06, 2004 | 52.07 | 52.63 | 52.04 | 52.55 | 7,755,734 | +0.01(+0.01%) |
Jan 05, 2004 | 51.96 | 52.57 | 51.96 | 52.55 | 9,342,827 | +0.85(+1.64%) |