Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 47.60 | 48.08 | 46.92 | 47.28 | 80,700 | -0.36(-0.76%) |
Mar 30, 2004 | 45.80 | 47.70 | 45.80 | 47.64 | 130,100 | +1.67(+3.63%) |
Mar 29, 2004 | 45.75 | 46.00 | 45.63 | 45.97 | 41,400 | +0.22(+0.48%) |
Mar 26, 2004 | 45.30 | 45.80 | 44.95 | 45.75 | 70,800 | +0.55(+1.22%) |
Mar 25, 2004 | 45.58 | 45.81 | 45.12 | 45.20 | 94,100 | -0.20(-0.44%) |
Mar 24, 2004 | 45.00 | 45.67 | 44.65 | 45.40 | 76,200 | +0.50(+1.11%) |
Mar 23, 2004 | 44.88 | 45.40 | 44.75 | 44.90 | 45,200 | +0.20(+0.45%) |
Mar 22, 2004 | 44.89 | 45.10 | 44.30 | 44.70 | 42,000 | -0.19(-0.42%) |
Mar 19, 2004 | 45.50 | 45.50 | 44.80 | 44.89 | 39,500 | -0.58(-1.28%) |
Mar 18, 2004 | 45.30 | 45.51 | 44.96 | 45.47 | 57,300 | +0.35(+0.78%) |
Mar 17, 2004 | 45.00 | 45.23 | 44.59 | 45.12 | 41,400 | +0.30(+0.67%) |
Mar 16, 2004 | 45.71 | 45.71 | 43.92 | 44.82 | 97,500 | -0.79(-1.73%) |
Mar 15, 2004 | 45.56 | 46.14 | 44.91 | 45.61 | 96,100 | +0.09(+0.20%) |
Mar 12, 2004 | 45.56 | 46.05 | 44.81 | 45.52 | 61,500 | +0.09(+0.20%) |
Mar 11, 2004 | 45.25 | 46.01 | 44.95 | 45.43 | 53,700 | -0.02(-0.04%) |
Mar 10, 2004 | 45.68 | 46.25 | 45.21 | 45.45 | 82,500 | -0.28(-0.61%) |
Mar 09, 2004 | 46.70 | 46.74 | 45.09 | 45.73 | 62,500 | -0.88(-1.89%) |
Mar 08, 2004 | 47.28 | 47.50 | 46.56 | 46.61 | 44,300 | -0.42(-0.89%) |
Mar 05, 2004 | 46.10 | 47.57 | 46.10 | 47.03 | 83,800 | +1.12(+2.44%) |
Mar 04, 2004 | 45.30 | 45.98 | 45.14 | 45.91 | 79,900 | +0.54(+1.19%) |
Mar 03, 2004 | 45.80 | 45.80 | 44.89 | 45.37 | 113,200 | -0.38(-0.83%) |
Mar 02, 2004 | 46.00 | 46.11 | 45.40 | 45.75 | 98,200 | -0.25(-0.54%) |
Mar 01, 2004 | 45.05 | 46.37 | 45.03 | 46.00 | 140,200 | +1.04(+2.31%) |
Feb 27, 2004 | 44.56 | 45.24 | 44.44 | 44.96 | 158,100 | +0.34(+0.76%) |
Feb 26, 2004 | 43.53 | 44.62 | 43.11 | 44.62 | 99,100 | +1.10(+2.53%) |
Feb 25, 2004 | 42.55 | 43.66 | 42.04 | 43.52 | 58,300 | +1.12(+2.64%) |
Feb 24, 2004 | 42.38 | 42.91 | 42.12 | 42.40 | 50,200 | +0.13(+0.31%) |
Feb 23, 2004 | 42.50 | 42.73 | 42.22 | 42.27 | 61,500 | -0.13(-0.31%) |
Feb 20, 2004 | 42.90 | 42.90 | 42.21 | 42.40 | 59,100 | -0.60(-1.40%) |
Feb 19, 2004 | 43.65 | 43.82 | 42.90 | 43.00 | 94,000 | -0.60(-1.38%) |
Feb 18, 2004 | 44.05 | 44.05 | 43.15 | 43.60 | 77,300 | -0.45(-1.02%) |
Feb 17, 2004 | 43.98 | 44.16 | 43.67 | 44.05 | 99,500 | +0.65(+1.50%) |
Feb 13, 2004 | 43.35 | 43.90 | 43.26 | 43.40 | 107,700 | -0.02(-0.05%) |
Feb 12, 2004 | 43.42 | 43.47 | 43.10 | 43.42 | 126,300 | -0.06(-0.14%) |
Feb 11, 2004 | 42.10 | 43.66 | 42.10 | 43.48 | 157,400 | +1.38(+3.28%) |
Feb 10, 2004 | 42.30 | 42.54 | 41.58 | 42.10 | 131,800 | -0.12(-0.28%) |
Feb 09, 2004 | 42.63 | 43.00 | 42.01 | 42.22 | 102,400 | -0.35(-0.82%) |
Feb 06, 2004 | 40.05 | 42.80 | 40.05 | 42.57 | 261,400 | +2.62(+6.56%) |
Feb 05, 2004 | 37.20 | 40.40 | 36.87 | 39.95 | 353,100 | +3.16(+8.59%) |
Feb 04, 2004 | 39.15 | 39.15 | 36.69 | 36.79 | 340,300 | -2.50(-6.36%) |
Feb 03, 2004 | 38.86 | 39.72 | 38.81 | 39.29 | 77,200 | +0.35(+0.90%) |
Feb 02, 2004 | 38.59 | 39.22 | 38.41 | 38.94 | 76,600 | +0.35(+0.91%) |
Jan 30, 2004 | 38.26 | 39.01 | 38.24 | 38.59 | 68,000 | +0.35(+0.92%) |
Jan 29, 2004 | 38.47 | 38.76 | 37.68 | 38.24 | 103,000 | -0.01(-0.03%) |
Jan 28, 2004 | 40.35 | 40.41 | 38.21 | 38.25 | 99,100 | -2.25(-5.56%) |
Jan 27, 2004 | 40.80 | 40.80 | 40.31 | 40.50 | 65,300 | -0.08(-0.20%) |
Jan 26, 2004 | 40.21 | 40.60 | 39.84 | 40.58 | 56,300 | +0.13(+0.32%) |
Jan 23, 2004 | 40.75 | 41.04 | 39.95 | 40.45 | 83,600 | -0.30(-0.74%) |
Jan 22, 2004 | 41.18 | 41.33 | 40.22 | 40.75 | 244,500 | +0.10(+0.25%) |
Jan 21, 2004 | 38.95 | 41.25 | 38.75 | 40.65 | 272,300 | +2.18(+5.67%) |
Jan 20, 2004 | 37.97 | 38.55 | 37.72 | 38.47 | 192,400 | +0.74(+1.96%) |
Jan 16, 2004 | 38.15 | 38.35 | 37.52 | 37.73 | 186,400 | -0.46(-1.20%) |
Jan 15, 2004 | 37.90 | 38.44 | 37.55 | 38.19 | 126,600 | +0.24(+0.63%) |
Jan 14, 2004 | 37.05 | 37.96 | 37.05 | 37.95 | 162,800 | +1.26(+3.43%) |
Jan 13, 2004 | 37.30 | 37.46 | 35.92 | 36.69 | 268,900 | -0.62(-1.66%) |
Jan 12, 2004 | 38.45 | 38.52 | 37.13 | 37.31 | 220,900 | -0.94(-2.46%) |
Jan 09, 2004 | 37.24 | 38.81 | 36.83 | 38.25 | 289,800 | +0.98(+2.63%) |
Jan 08, 2004 | 38.70 | 38.70 | 36.16 | 37.27 | 466,800 | -1.70(-4.36%) |
Jan 07, 2004 | 38.96 | 39.03 | 38.10 | 38.97 | 218,000 | -0.20(-0.51%) |
Jan 06, 2004 | 38.69 | 39.26 | 38.64 | 39.17 | 104,200 | +0.60(+1.56%) |
Jan 05, 2004 | 39.20 | 39.44 | 38.15 | 38.57 | 245,300 | -0.63(-1.61%) |