Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 47.82 | 48.31 | 47.13 | 47.26 | 2,130,125 | -0.53(-1.12%) |
Mar 30, 2004 | 46.75 | 48.02 | 46.61 | 47.80 | 1,871,876 | +1.18(+2.53%) |
Mar 29, 2004 | 47.02 | 47.32 | 46.41 | 46.61 | 1,728,747 | -0.38(-0.82%) |
Mar 26, 2004 | 47.05 | 47.21 | 46.70 | 47.00 | 1,341,431 | +0.21(+0.45%) |
Mar 25, 2004 | 46.49 | 47.08 | 46.29 | 46.79 | 1,792,195 | +0.30(+0.64%) |
Mar 24, 2004 | 46.75 | 47.59 | 46.24 | 46.49 | 1,974,078 | -0.44(-0.93%) |
Mar 23, 2004 | 46.89 | 47.18 | 46.26 | 46.93 | 1,703,940 | +0.58(+1.25%) |
Mar 22, 2004 | 46.54 | 46.71 | 46.10 | 46.35 | 1,945,270 | -0.18(-0.39%) |
Mar 19, 2004 | 47.23 | 47.31 | 46.19 | 46.54 | 2,038,783 | -0.79(-1.66%) |
Mar 18, 2004 | 46.97 | 47.58 | 46.81 | 47.32 | 2,433,759 | +0.31(+0.65%) |
Mar 17, 2004 | 48.01 | 48.37 | 45.73 | 47.02 | 8,867,120 | -1.98(-4.03%) |
Mar 16, 2004 | 49.42 | 49.42 | 48.24 | 48.99 | 2,961,803 | +0.03(+0.05%) |
Mar 15, 2004 | 48.72 | 49.84 | 48.70 | 48.97 | 2,841,424 | +0.35(+0.72%) |
Mar 12, 2004 | 48.11 | 48.71 | 47.15 | 48.62 | 2,088,741 | +1.03(+2.17%) |
Mar 11, 2004 | 47.29 | 48.22 | 47.06 | 47.59 | 2,082,339 | +0.30(+0.63%) |
Mar 10, 2004 | 48.81 | 49.15 | 47.06 | 47.29 | 2,542,706 | -1.12(-2.31%) |
Mar 09, 2004 | 48.79 | 48.93 | 48.32 | 48.41 | 2,483,031 | -0.38(-0.79%) |
Mar 08, 2004 | 48.37 | 49.16 | 48.01 | 48.79 | 3,678,933 | +0.42(+0.87%) |
Mar 05, 2004 | 46.97 | 48.37 | 46.80 | 48.37 | 3,584,047 | +1.92(+4.14%) |
Mar 04, 2004 | 45.53 | 46.69 | 45.31 | 46.45 | 2,623,416 | +0.92(+2.02%) |
Mar 03, 2004 | 45.57 | 45.79 | 44.52 | 45.53 | 2,173,452 | +0.31(+0.68%) |
Mar 02, 2004 | 45.40 | 45.84 | 44.83 | 45.22 | 3,324,541 | -0.31(-0.69%) |
Mar 01, 2004 | 44.02 | 45.59 | 43.47 | 45.54 | 4,601,953 | +2.28(+5.28%) |
Feb 27, 2004 | 41.92 | 43.52 | 41.84 | 43.26 | 2,573,573 | +1.48(+3.54%) |
Feb 26, 2004 | 39.63 | 41.86 | 39.63 | 41.78 | 2,837,195 | +1.39(+3.44%) |
Feb 25, 2004 | 40.16 | 40.51 | 38.93 | 40.39 | 2,711,214 | +0.01(+0.02%) |
Feb 24, 2004 | 39.89 | 40.76 | 39.89 | 40.38 | 1,138,056 | +0.30(+0.74%) |
Feb 23, 2004 | 40.59 | 40.97 | 39.83 | 40.08 | 1,548,236 | -0.38(-0.93%) |
Feb 20, 2004 | 41.03 | 41.03 | 40.07 | 40.46 | 1,577,616 | -0.31(-0.75%) |
Feb 19, 2004 | 41.54 | 41.80 | 40.75 | 40.76 | 1,753,212 | -0.66(-1.60%) |
Feb 18, 2004 | 41.52 | 41.67 | 40.68 | 41.43 | 1,752,412 | -0.28(-0.67%) |
Feb 17, 2004 | 41.44 | 41.95 | 41.42 | 41.71 | 2,360,251 | +0.74(+1.82%) |
Feb 13, 2004 | 41.03 | 41.52 | 40.74 | 40.96 | 1,643,922 | -0.06(-0.15%) |
Feb 12, 2004 | 40.88 | 41.46 | 40.50 | 41.03 | 1,847,297 | +0.15(+0.36%) |
Feb 11, 2004 | 39.42 | 41.03 | 39.01 | 40.88 | 2,908,645 | +1.45(+3.68%) |
Feb 10, 2004 | 39.63 | 39.78 | 39.10 | 39.42 | 1,810,600 | -0.21(-0.53%) |
Feb 09, 2004 | 39.38 | 39.70 | 38.99 | 39.63 | 1,813,573 | +0.26(+0.67%) |
Feb 06, 2004 | 37.99 | 39.49 | 37.99 | 39.37 | 2,126,695 | +1.47(+3.88%) |
Feb 05, 2004 | 38.09 | 38.47 | 37.26 | 37.90 | 2,279,884 | -0.19(-0.51%) |
Feb 04, 2004 | 38.98 | 39.08 | 37.82 | 38.09 | 2,077,538 | -1.00(-2.55%) |
Feb 03, 2004 | 38.49 | 39.31 | 38.34 | 39.09 | 1,982,081 | +0.68(+1.78%) |
Feb 02, 2004 | 38.58 | 38.87 | 38.12 | 38.41 | 2,531,046 | -0.17(-0.43%) |
Jan 30, 2004 | 38.40 | 39.00 | 37.83 | 38.58 | 2,708,013 | +0.01(+0.02%) |
Jan 29, 2004 | 38.45 | 38.92 | 37.22 | 38.57 | 3,553,067 | +0.33(+0.87%) |
Jan 28, 2004 | 40.78 | 40.85 | 37.89 | 38.23 | 5,849,985 | -2.55(-6.24%) |
Jan 27, 2004 | 41.33 | 41.46 | 40.59 | 40.78 | 2,592,778 | +0.16(+0.39%) |
Jan 26, 2004 | 41.03 | 41.08 | 40.34 | 40.62 | 2,684,692 | -0.23(-0.56%) |
Jan 23, 2004 | 41.75 | 41.89 | 40.58 | 40.85 | 2,822,562 | -0.41(-1.00%) |
Jan 22, 2004 | 41.20 | 41.54 | 40.20 | 41.26 | 2,937,110 | +0.59(+1.46%) |
Jan 21, 2004 | 40.23 | 41.27 | 39.80 | 40.67 | 3,677,104 | +20.87(+105.41%) |
Jan 20, 2004 | 19.86 | 19.94 | 19.54 | 19.80 | 2,762,429 | -0.06(-0.31%) |
Jan 16, 2004 | 19.76 | 19.90 | 19.70 | 19.86 | 3,307,050 | +0.12(+0.63%) |
Jan 15, 2004 | 19.66 | 19.88 | 19.27 | 19.73 | 3,262,237 | +0.23(+1.17%) |
Jan 14, 2004 | 19.03 | 19.61 | 19.03 | 19.51 | 3,708,542 | +0.37(+1.94%) |
Jan 13, 2004 | 19.60 | 19.64 | 18.86 | 19.13 | 7,151,176 | -0.46(-2.37%) |
Jan 12, 2004 | 20.06 | 20.12 | 19.41 | 19.60 | 5,135,028 | -0.56(-2.79%) |
Jan 09, 2004 | 19.99 | 20.43 | 19.96 | 20.16 | 6,202,091 | +0.60(+3.05%) |
Jan 08, 2004 | 19.97 | 19.97 | 19.08 | 19.56 | 10,947,059 | -0.83(-4.08%) |
Jan 07, 2004 | 20.66 | 20.67 | 20.14 | 20.40 | 3,900,142 | -0.26(-1.27%) |
Jan 06, 2004 | 20.23 | 20.91 | 20.22 | 20.66 | 6,408,782 | +0.42(+2.10%) |
Jan 05, 2004 | 20.52 | 20.63 | 19.80 | 20.23 | 7,135,400 | -0.28(-1.34%) |