Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 64.20 | 64.75 | 63.86 | 64.66 | 1,950,111 | +0.46(+0.72%) |
Mar 30, 2004 | 63.84 | 64.31 | 63.05 | 64.20 | 1,710,211 | +0.54(+0.85%) |
Mar 29, 2004 | 62.81 | 64.30 | 62.61 | 63.66 | 2,513,130 | +1.03(+1.65%) |
Mar 26, 2004 | 62.46 | 63.14 | 62.14 | 62.63 | 1,825,744 | -0.19(-0.30%) |
Mar 25, 2004 | 61.52 | 62.85 | 61.40 | 62.81 | 2,226,390 | +1.69(+2.76%) |
Mar 24, 2004 | 61.60 | 61.74 | 60.68 | 61.13 | 2,052,974 | -0.46(-0.75%) |
Mar 23, 2004 | 61.47 | 62.01 | 61.17 | 61.59 | 1,996,370 | +0.45(+0.73%) |
Mar 22, 2004 | 61.34 | 61.71 | 61.00 | 61.15 | 1,899,667 | -0.18(-0.29%) |
Mar 19, 2004 | 61.52 | 61.99 | 61.31 | 61.33 | 1,793,549 | -0.60(-0.97%) |
Mar 18, 2004 | 61.64 | 62.16 | 61.20 | 61.93 | 2,677,015 | +0.34(+0.54%) |
Mar 17, 2004 | 59.15 | 62.34 | 59.15 | 61.59 | 6,842,591 | +2.72(+4.62%) |
Mar 16, 2004 | 58.50 | 58.93 | 57.98 | 58.87 | 2,310,657 | +1.14(+1.98%) |
Mar 15, 2004 | 58.27 | 58.27 | 57.64 | 57.73 | 1,560,972 | -0.64(-1.09%) |
Mar 12, 2004 | 57.30 | 58.47 | 57.25 | 58.37 | 1,736,015 | +1.35(+2.37%) |
Mar 11, 2004 | 56.96 | 58.16 | 56.68 | 57.02 | 2,413,172 | +0.06(+0.11%) |
Mar 10, 2004 | 58.93 | 58.93 | 56.78 | 56.96 | 2,710,954 | -2.02(-3.43%) |
Mar 09, 2004 | 59.33 | 59.64 | 58.69 | 58.98 | 1,392,903 | -0.40(-0.68%) |
Mar 08, 2004 | 59.72 | 60.14 | 59.33 | 59.38 | 1,005,507 | -0.41(-0.69%) |
Mar 05, 2004 | 58.72 | 59.91 | 58.68 | 59.80 | 1,628,153 | +0.65(+1.09%) |
Mar 04, 2004 | 59.58 | 59.58 | 58.82 | 59.15 | 1,160,791 | -0.42(-0.71%) |
Mar 03, 2004 | 59.68 | 59.88 | 59.05 | 59.57 | 1,159,164 | -0.17(-0.29%) |
Mar 02, 2004 | 59.53 | 59.97 | 59.36 | 59.74 | 1,505,995 | +0.22(+0.38%) |
Mar 01, 2004 | 59.10 | 59.53 | 58.73 | 59.52 | 1,668,252 | +0.43(+0.73%) |
Feb 27, 2004 | 59.28 | 59.80 | 58.98 | 59.09 | 1,428,818 | -0.09(-0.15%) |
Feb 26, 2004 | 59.05 | 59.45 | 58.82 | 59.18 | 1,368,611 | +0.19(+0.32%) |
Feb 25, 2004 | 58.76 | 59.26 | 58.74 | 58.99 | 1,363,962 | -0.18(-0.31%) |
Feb 24, 2004 | 58.55 | 59.28 | 58.55 | 59.17 | 1,592,935 | +0.11(+0.19%) |
Feb 23, 2004 | 59.39 | 59.58 | 58.67 | 59.06 | 1,071,178 | -0.32(-0.54%) |
Feb 20, 2004 | 59.28 | 59.63 | 59.13 | 59.37 | 1,414,638 | +0.21(+0.35%) |
Feb 19, 2004 | 59.39 | 59.84 | 59.12 | 59.17 | 1,068,039 | +0.06(+0.10%) |
Feb 18, 2004 | 59.34 | 59.44 | 58.95 | 59.11 | 1,065,017 | -0.50(-0.84%) |
Feb 17, 2004 | 59.54 | 59.71 | 58.87 | 59.61 | 1,241,571 | +0.32(+0.54%) |
Feb 13, 2004 | 59.58 | 59.97 | 59.11 | 59.29 | 1,465,198 | -0.40(-0.66%) |
Feb 12, 2004 | 59.62 | 59.73 | 59.02 | 59.68 | 1,163,116 | -0.38(-0.63%) |
Feb 11, 2004 | 58.81 | 60.20 | 58.52 | 60.06 | 2,266,722 | +1.04(+1.76%) |
Feb 10, 2004 | 58.29 | 59.02 | 57.99 | 59.02 | 1,816,330 | +0.82(+1.40%) |
Feb 09, 2004 | 57.73 | 58.54 | 57.28 | 58.20 | 2,822,535 | +1.31(+2.30%) |
Feb 06, 2004 | 55.95 | 57.14 | 55.89 | 56.90 | 2,116,088 | +1.04(+1.86%) |
Feb 05, 2004 | 56.26 | 56.53 | 55.85 | 55.85 | 3,373,931 | -0.27(-0.48%) |
Feb 04, 2004 | 57.04 | 57.40 | 56.02 | 56.12 | 2,954,689 | -1.32(-2.31%) |
Feb 03, 2004 | 57.79 | 58.38 | 57.10 | 57.45 | 1,325,373 | -0.34(-0.60%) |
Feb 02, 2004 | 57.95 | 58.13 | 57.39 | 57.79 | 1,908,617 | -0.09(-0.16%) |
Jan 30, 2004 | 58.77 | 58.77 | 57.78 | 57.89 | 1,170,089 | -0.88(-1.49%) |
Jan 29, 2004 | 58.80 | 59.01 | 58.13 | 58.76 | 1,450,902 | -0.03(-0.06%) |
Jan 28, 2004 | 59.54 | 59.54 | 58.68 | 58.80 | 1,911,638 | -0.78(-1.31%) |
Jan 27, 2004 | 59.62 | 60.34 | 59.37 | 59.58 | 1,473,683 | -0.26(-0.43%) |
Jan 26, 2004 | 59.78 | 59.95 | 58.76 | 59.84 | 1,690,917 | -0.07(-0.11%) |
Jan 23, 2004 | 59.92 | 60.05 | 59.54 | 59.91 | 1,300,500 | +0.08(+0.13%) |
Jan 22, 2004 | 60.17 | 60.17 | 59.37 | 59.83 | 1,738,455 | -0.40(-0.66%) |
Jan 21, 2004 | 59.53 | 60.50 | 59.37 | 60.23 | 1,531,217 | +0.69(+1.16%) |
Jan 20, 2004 | 60.23 | 60.57 | 59.47 | 59.54 | 1,378,955 | -0.64(-1.06%) |
Jan 16, 2004 | 59.80 | 60.18 | 59.41 | 60.17 | 2,169,321 | +0.53(+0.89%) |
Jan 15, 2004 | 59.54 | 59.88 | 59.18 | 59.64 | 1,557,252 | +0.24(+0.41%) |
Jan 14, 2004 | 59.70 | 59.87 | 59.09 | 59.40 | 1,420,217 | +0.03(+0.06%) |
Jan 13, 2004 | 59.28 | 59.82 | 58.74 | 59.36 | 4,632,589 | +0.70(+1.19%) |
Jan 12, 2004 | 57.21 | 58.87 | 56.81 | 58.67 | 5,355,309 | +2.71(+4.84%) |
Jan 09, 2004 | 56.96 | 57.14 | 55.79 | 55.96 | 3,944,622 | -1.15(-2.02%) |
Jan 08, 2004 | 57.62 | 57.83 | 56.70 | 57.11 | 4,183,243 | -0.47(-0.82%) |
Jan 07, 2004 | 58.16 | 58.27 | 57.40 | 57.58 | 4,039,582 | -0.58(-0.99%) |
Jan 06, 2004 | 58.47 | 58.51 | 58.11 | 58.16 | 3,637,774 | -0.30(-0.52%) |
Jan 05, 2004 | 58.85 | 59.01 | 58.33 | 58.46 | 4,092,118 | +0.05(+0.09%) |