Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 42.94 | 42.95 | 42.30 | 42.38 | 3,693,400 | -0.56(-1.30%) |
Mar 30, 2004 | 42.93 | 43.04 | 42.55 | 42.94 | 3,127,700 | -0.20(-0.46%) |
Mar 29, 2004 | 42.30 | 43.52 | 42.20 | 43.14 | 4,823,700 | +0.93(+2.20%) |
Mar 26, 2004 | 41.65 | 42.37 | 41.63 | 42.21 | 2,415,400 | +0.40(+0.96%) |
Mar 25, 2004 | 41.95 | 42.20 | 41.24 | 41.81 | 3,236,000 | +0.46(+1.11%) |
Mar 24, 2004 | 41.54 | 41.60 | 41.05 | 41.35 | 3,690,200 | -0.31(-0.74%) |
Mar 23, 2004 | 40.15 | 42.17 | 40.08 | 41.66 | 6,536,800 | +1.90(+4.78%) |
Mar 22, 2004 | 39.65 | 39.97 | 39.15 | 39.76 | 5,312,700 | -0.22(-0.55%) |
Mar 19, 2004 | 40.10 | 40.16 | 39.83 | 39.98 | 6,206,100 | -0.24(-0.60%) |
Mar 18, 2004 | 40.70 | 40.80 | 40.01 | 40.22 | 3,497,800 | -0.79(-1.93%) |
Mar 17, 2004 | 40.30 | 41.21 | 40.15 | 41.01 | 3,062,000 | +1.16(+2.91%) |
Mar 16, 2004 | 40.45 | 40.95 | 39.60 | 39.85 | 5,751,400 | -0.44(-1.09%) |
Mar 15, 2004 | 41.30 | 41.30 | 40.07 | 40.29 | 4,376,000 | -0.95(-2.30%) |
Mar 12, 2004 | 41.50 | 41.57 | 40.88 | 41.24 | 3,282,500 | +0.06(+0.15%) |
Mar 11, 2004 | 41.52 | 42.49 | 40.99 | 41.18 | 4,463,700 | -0.87(-2.07%) |
Mar 10, 2004 | 42.65 | 42.71 | 41.59 | 42.05 | 4,505,400 | -0.73(-1.71%) |
Mar 09, 2004 | 43.98 | 43.98 | 42.60 | 42.78 | 2,971,800 | -0.64(-1.47%) |
Mar 08, 2004 | 43.57 | 44.10 | 43.31 | 43.42 | 3,274,900 | -0.11(-0.25%) |
Mar 05, 2004 | 45.30 | 45.31 | 43.30 | 43.53 | 12,416,800 | -0.59(-1.34%) |
Mar 04, 2004 | 43.00 | 44.40 | 42.82 | 44.12 | 5,211,400 | +0.97(+2.25%) |
Mar 03, 2004 | 42.20 | 43.26 | 41.75 | 43.15 | 4,904,100 | +0.95(+2.25%) |
Mar 02, 2004 | 41.98 | 42.50 | 41.58 | 42.20 | 4,272,900 | +0.22(+0.52%) |
Mar 01, 2004 | 41.70 | 42.44 | 40.68 | 41.98 | 4,458,400 | +1.13(+2.77%) |
Feb 27, 2004 | 40.90 | 41.18 | 40.60 | 40.85 | 4,751,500 | +0.00(+0.00%) |
Feb 26, 2004 | 41.05 | 41.30 | 40.77 | 40.85 | 3,909,400 | -0.40(-0.97%) |
Feb 25, 2004 | 41.27 | 41.45 | 40.57 | 41.25 | 5,464,700 | -0.02(-0.05%) |
Feb 24, 2004 | 39.55 | 41.70 | 39.00 | 41.27 | 15,409,900 | -0.03(-0.07%) |
Feb 23, 2004 | 42.10 | 42.57 | 40.15 | 41.30 | 7,169,800 | -0.64(-1.53%) |
Feb 20, 2004 | 42.15 | 42.26 | 41.36 | 41.94 | 4,565,900 | +0.44(+1.06%) |
Feb 19, 2004 | 42.03 | 42.11 | 41.46 | 41.50 | 3,138,000 | -0.28(-0.67%) |
Feb 18, 2004 | 43.30 | 43.32 | 41.31 | 41.78 | 5,511,800 | -1.32(-3.06%) |
Feb 17, 2004 | 42.85 | 43.19 | 42.74 | 43.10 | 2,582,700 | +0.50(+1.17%) |
Feb 13, 2004 | 42.42 | 42.81 | 41.80 | 42.60 | 2,694,800 | +0.18(+0.42%) |
Feb 12, 2004 | 42.94 | 43.60 | 41.41 | 42.42 | 3,558,200 | -0.52(-1.21%) |
Feb 11, 2004 | 41.85 | 43.19 | 41.67 | 42.94 | 4,732,000 | +0.98(+2.34%) |
Feb 10, 2004 | 41.65 | 41.98 | 41.39 | 41.96 | 2,438,000 | +0.36(+0.87%) |
Feb 09, 2004 | 41.75 | 42.06 | 41.56 | 41.60 | 2,640,400 | -0.48(-1.14%) |
Feb 06, 2004 | 41.93 | 42.42 | 41.48 | 42.08 | 4,817,500 | +0.05(+0.12%) |
Feb 05, 2004 | 41.00 | 42.03 | 41.00 | 42.03 | 4,763,700 | +0.15(+0.36%) |
Feb 04, 2004 | 42.20 | 42.48 | 41.55 | 41.88 | 3,272,800 | -0.38(-0.90%) |
Feb 03, 2004 | 41.75 | 42.48 | 41.30 | 42.26 | 7,985,100 | +1.26(+3.07%) |
Feb 02, 2004 | 41.25 | 41.75 | 39.99 | 41.00 | 5,141,500 | +0.21(+0.51%) |
Jan 30, 2004 | 39.81 | 40.98 | 39.53 | 40.79 | 4,442,900 | +0.83(+2.08%) |
Jan 29, 2004 | 38.90 | 40.01 | 38.90 | 39.96 | 3,353,400 | +1.08(+2.78%) |
Jan 28, 2004 | 40.00 | 40.01 | 38.86 | 38.88 | 2,673,400 | -1.13(-2.82%) |
Jan 27, 2004 | 40.00 | 40.39 | 39.90 | 40.01 | 3,704,700 | +0.01(+0.02%) |
Jan 26, 2004 | 39.00 | 40.00 | 38.94 | 40.00 | 4,316,000 | +1.18(+3.04%) |
Jan 23, 2004 | 38.80 | 38.98 | 38.52 | 38.82 | 3,160,100 | -0.44(-1.12%) |
Jan 22, 2004 | 38.02 | 39.39 | 37.95 | 39.26 | 6,264,000 | +1.33(+3.51%) |
Jan 21, 2004 | 37.25 | 38.00 | 36.90 | 37.93 | 2,718,600 | +0.75(+2.02%) |
Jan 20, 2004 | 37.64 | 37.67 | 37.03 | 37.18 | 2,873,100 | -0.37(-0.99%) |
Jan 16, 2004 | 37.12 | 37.65 | 37.00 | 37.55 | 3,169,700 | +0.43(+1.16%) |
Jan 15, 2004 | 37.39 | 37.40 | 36.50 | 37.12 | 2,937,300 | -0.28(-0.75%) |
Jan 14, 2004 | 36.78 | 37.45 | 36.75 | 37.40 | 3,361,200 | +0.97(+2.66%) |
Jan 13, 2004 | 36.61 | 37.45 | 36.11 | 36.43 | 4,631,300 | +0.03(+0.08%) |
Jan 12, 2004 | 36.25 | 36.70 | 36.06 | 36.40 | 2,771,200 | +0.09(+0.25%) |
Jan 09, 2004 | 35.90 | 36.55 | 35.88 | 36.31 | 2,583,200 | +0.26(+0.72%) |
Jan 08, 2004 | 35.92 | 36.20 | 35.60 | 36.05 | 2,536,000 | +0.13(+0.36%) |
Jan 07, 2004 | 35.25 | 35.97 | 35.18 | 35.92 | 3,789,200 | +0.06(+0.17%) |
Jan 06, 2004 | 35.87 | 36.55 | 35.70 | 35.86 | 2,767,600 | -0.24(-0.66%) |
Jan 05, 2004 | 36.50 | 36.58 | 35.75 | 36.10 | 3,243,600 | -0.15(-0.41%) |