Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 41.70 | 41.99 | 41.50 | 41.81 | 521,500 | -0.19(-0.45%) |
Mar 30, 2004 | 41.46 | 42.03 | 41.46 | 42.00 | 411,100 | +0.36(+0.86%) |
Mar 29, 2004 | 41.45 | 42.15 | 41.37 | 41.64 | 707,500 | +0.06(+0.14%) |
Mar 26, 2004 | 41.01 | 41.60 | 40.82 | 41.58 | 1,145,100 | +1.88(+4.74%) |
Mar 25, 2004 | 39.50 | 39.78 | 39.25 | 39.70 | 1,038,900 | +0.30(+0.76%) |
Mar 24, 2004 | 39.57 | 39.75 | 39.25 | 39.40 | 338,300 | -0.10(-0.25%) |
Mar 23, 2004 | 39.50 | 39.75 | 39.27 | 39.50 | 734,300 | +1.05(+2.73%) |
Mar 22, 2004 | 38.94 | 38.97 | 38.29 | 38.45 | 859,500 | -1.00(-2.53%) |
Mar 19, 2004 | 39.75 | 39.79 | 39.45 | 39.45 | 588,500 | -0.98(-2.42%) |
Mar 18, 2004 | 40.45 | 40.72 | 39.87 | 40.43 | 554,100 | -0.11(-0.27%) |
Mar 17, 2004 | 40.10 | 40.71 | 40.10 | 40.54 | 389,500 | +1.29(+3.29%) |
Mar 16, 2004 | 39.02 | 39.32 | 38.97 | 39.25 | 346,800 | +0.60(+1.55%) |
Mar 15, 2004 | 39.06 | 39.19 | 38.63 | 38.65 | 814,300 | -1.35(-3.38%) |
Mar 12, 2004 | 39.33 | 40.09 | 39.33 | 40.00 | 401,200 | +1.11(+2.85%) |
Mar 11, 2004 | 39.55 | 39.84 | 38.89 | 38.89 | 849,800 | -1.30(-3.23%) |
Mar 10, 2004 | 40.59 | 40.99 | 40.06 | 40.19 | 559,800 | -0.74(-1.81%) |
Mar 09, 2004 | 41.08 | 41.40 | 40.75 | 40.93 | 437,100 | -0.04(-0.10%) |
Mar 08, 2004 | 41.31 | 41.43 | 40.89 | 40.97 | 340,600 | -1.03(-2.45%) |
Mar 05, 2004 | 41.56 | 42.00 | 41.56 | 42.00 | 380,200 | +0.82(+1.99%) |
Mar 04, 2004 | 40.80 | 41.22 | 40.72 | 41.18 | 363,700 | -0.07(-0.17%) |
Mar 03, 2004 | 41.61 | 41.62 | 41.02 | 41.25 | 369,100 | -0.36(-0.87%) |
Mar 02, 2004 | 41.64 | 41.85 | 41.58 | 41.61 | 337,900 | -0.34(-0.81%) |
Mar 01, 2004 | 41.75 | 42.00 | 41.53 | 41.95 | 576,700 | +1.01(+2.47%) |
Feb 27, 2004 | 41.00 | 41.40 | 40.70 | 40.94 | 573,200 | +0.58(+1.44%) |
Feb 26, 2004 | 40.30 | 40.60 | 40.06 | 40.36 | 463,500 | -0.64(-1.56%) |
Feb 25, 2004 | 40.70 | 41.05 | 40.66 | 41.00 | 439,200 | +0.30(+0.74%) |
Feb 24, 2004 | 40.85 | 40.95 | 40.50 | 40.70 | 932,900 | -0.87(-2.09%) |
Feb 23, 2004 | 42.05 | 42.23 | 41.33 | 41.57 | 587,700 | -0.57(-1.35%) |
Feb 20, 2004 | 42.33 | 42.40 | 41.77 | 42.14 | 1,231,400 | -0.01(-0.02%) |
Feb 19, 2004 | 42.78 | 42.81 | 42.10 | 42.15 | 683,700 | +0.76(+1.84%) |
Feb 18, 2004 | 41.60 | 41.63 | 41.26 | 41.39 | 524,300 | -0.97(-2.29%) |
Feb 17, 2004 | 42.00 | 42.57 | 42.00 | 42.36 | 504,900 | +1.20(+2.92%) |
Feb 13, 2004 | 41.15 | 41.45 | 41.14 | 41.16 | 626,700 | -0.15(-0.36%) |
Feb 12, 2004 | 41.40 | 41.46 | 41.20 | 41.31 | 319,600 | -0.19(-0.46%) |
Feb 11, 2004 | 40.90 | 41.51 | 40.90 | 41.50 | 361,800 | +0.50(+1.22%) |
Feb 10, 2004 | 40.47 | 41.08 | 40.47 | 41.00 | 354,700 | +0.53(+1.31%) |
Feb 09, 2004 | 40.65 | 40.89 | 40.46 | 40.47 | 488,700 | -0.03(-0.07%) |
Feb 06, 2004 | 40.00 | 40.69 | 39.93 | 40.50 | 402,200 | +0.21(+0.52%) |
Feb 05, 2004 | 40.25 | 40.47 | 40.10 | 40.29 | 634,000 | +0.65(+1.64%) |
Feb 04, 2004 | 39.57 | 39.99 | 39.52 | 39.64 | 1,099,700 | -0.40(-1.00%) |
Feb 03, 2004 | 40.10 | 40.33 | 39.85 | 40.04 | 565,600 | -0.46(-1.14%) |
Feb 02, 2004 | 40.28 | 40.88 | 39.90 | 40.50 | 772,000 | -0.15(-0.37%) |
Jan 30, 2004 | 40.25 | 40.85 | 40.23 | 40.65 | 697,200 | +0.97(+2.44%) |
Jan 29, 2004 | 40.25 | 40.61 | 39.30 | 39.68 | 1,345,800 | -0.27(-0.68%) |
Jan 28, 2004 | 40.30 | 40.80 | 39.93 | 39.95 | 744,700 | -0.35(-0.87%) |
Jan 27, 2004 | 40.90 | 40.90 | 40.18 | 40.30 | 892,100 | -1.05(-2.54%) |
Jan 26, 2004 | 41.00 | 41.40 | 40.60 | 41.35 | 1,157,700 | +0.06(+0.15%) |
Jan 23, 2004 | 41.85 | 42.00 | 41.25 | 41.29 | 1,139,400 | -0.17(-0.41%) |
Jan 22, 2004 | 41.10 | 41.50 | 41.10 | 41.46 | 1,168,200 | +0.52(+1.27%) |
Jan 21, 2004 | 40.85 | 41.12 | 40.51 | 40.94 | 898,400 | -0.19(-0.46%) |
Jan 20, 2004 | 41.00 | 41.20 | 40.60 | 41.13 | 1,868,600 | +1.58(+3.99%) |
Jan 16, 2004 | 39.35 | 39.75 | 39.35 | 39.55 | 843,200 | +0.35(+0.89%) |
Jan 15, 2004 | 39.13 | 39.37 | 38.62 | 39.20 | 1,086,900 | +0.26(+0.67%) |
Jan 14, 2004 | 38.12 | 38.98 | 38.12 | 38.94 | 1,524,700 | +1.98(+5.36%) |
Jan 13, 2004 | 37.30 | 37.46 | 36.96 | 36.96 | 1,279,800 | -0.02(-0.05%) |
Jan 12, 2004 | 36.76 | 37.00 | 36.53 | 36.98 | 620,500 | +0.12(+0.33%) |
Jan 09, 2004 | 36.36 | 37.18 | 36.36 | 36.86 | 1,205,300 | +0.59(+1.63%) |
Jan 08, 2004 | 36.29 | 36.38 | 36.07 | 36.27 | 628,000 | +0.37(+1.03%) |
Jan 07, 2004 | 35.80 | 35.99 | 35.67 | 35.90 | 1,146,600 | +0.36(+1.01%) |
Jan 06, 2004 | 35.85 | 35.85 | 35.20 | 35.54 | 786,500 | -0.30(-0.84%) |
Jan 05, 2004 | 35.41 | 35.90 | 35.36 | 35.84 | 863,100 | +0.86(+2.46%) |