Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 47.98 | 48.47 | 47.29 | 47.42 | 2,123,098 | -0.54(-1.12%) |
Mar 30, 2004 | 46.91 | 48.18 | 46.76 | 47.95 | 1,865,701 | +1.18(+2.53%) |
Mar 29, 2004 | 47.17 | 47.48 | 46.57 | 46.77 | 1,723,045 | -0.39(-0.82%) |
Mar 26, 2004 | 47.21 | 47.37 | 46.86 | 47.16 | 1,337,006 | +0.21(+0.45%) |
Mar 25, 2004 | 46.65 | 47.23 | 46.44 | 46.94 | 1,786,283 | +0.30(+0.64%) |
Mar 24, 2004 | 46.91 | 47.74 | 46.39 | 46.65 | 1,967,566 | -0.44(-0.93%) |
Mar 23, 2004 | 47.04 | 47.34 | 46.42 | 47.09 | 1,698,319 | +0.58(+1.25%) |
Mar 22, 2004 | 46.69 | 46.87 | 46.25 | 46.51 | 1,938,852 | -0.18(-0.39%) |
Mar 19, 2004 | 47.38 | 47.47 | 46.35 | 46.69 | 2,032,058 | -0.79(-1.66%) |
Mar 18, 2004 | 47.13 | 47.73 | 46.96 | 47.48 | 2,425,731 | +0.31(+0.65%) |
Mar 17, 2004 | 48.17 | 48.53 | 45.88 | 47.17 | 8,837,870 | -1.98(-4.04%) |
Mar 16, 2004 | 49.59 | 49.59 | 48.40 | 49.16 | 2,952,033 | +0.03(+0.05%) |
Mar 15, 2004 | 48.88 | 50.01 | 48.86 | 49.13 | 2,832,051 | +0.35(+0.72%) |
Mar 12, 2004 | 48.27 | 48.88 | 47.30 | 48.78 | 2,081,851 | +1.04(+2.17%) |
Mar 11, 2004 | 47.44 | 48.38 | 47.22 | 47.74 | 2,075,470 | +0.30(+0.63%) |
Mar 10, 2004 | 48.97 | 49.31 | 47.22 | 47.44 | 2,534,318 | -1.12(-2.31%) |
Mar 09, 2004 | 48.95 | 49.09 | 48.48 | 48.57 | 2,474,840 | -0.39(-0.79%) |
Mar 08, 2004 | 48.53 | 49.32 | 48.16 | 48.95 | 3,666,797 | +0.42(+0.87%) |
Mar 05, 2004 | 47.13 | 48.53 | 46.95 | 48.53 | 3,572,224 | +1.93(+4.14%) |
Mar 04, 2004 | 45.68 | 46.85 | 45.46 | 46.60 | 2,614,762 | +0.92(+2.02%) |
Mar 03, 2004 | 45.72 | 45.94 | 44.66 | 45.68 | 2,166,283 | +0.31(+0.68%) |
Mar 02, 2004 | 45.55 | 45.99 | 44.98 | 45.37 | 3,313,574 | -0.32(-0.69%) |
Mar 01, 2004 | 44.16 | 45.74 | 43.61 | 45.69 | 4,586,772 | +2.29(+5.28%) |
Feb 27, 2004 | 42.06 | 43.66 | 41.98 | 43.40 | 2,565,083 | +1.48(+3.54%) |
Feb 26, 2004 | 39.76 | 41.99 | 39.76 | 41.92 | 2,827,835 | +1.40(+3.44%) |
Feb 25, 2004 | 40.29 | 40.64 | 39.06 | 40.52 | 2,702,270 | +0.01(+0.02%) |
Feb 24, 2004 | 40.02 | 40.90 | 40.02 | 40.51 | 1,134,301 | +0.30(+0.74%) |
Feb 23, 2004 | 40.72 | 41.11 | 39.96 | 40.21 | 1,543,129 | -0.38(-0.93%) |
Feb 20, 2004 | 41.16 | 41.16 | 40.20 | 40.59 | 1,572,412 | -0.31(-0.75%) |
Feb 19, 2004 | 41.68 | 41.94 | 40.88 | 40.90 | 1,747,428 | -0.67(-1.60%) |
Feb 18, 2004 | 41.66 | 41.81 | 40.82 | 41.56 | 1,746,631 | -0.28(-0.67%) |
Feb 17, 2004 | 41.57 | 42.09 | 41.56 | 41.85 | 2,352,465 | +0.75(+1.82%) |
Feb 13, 2004 | 41.16 | 41.65 | 40.87 | 41.10 | 1,638,499 | -0.06(-0.15%) |
Feb 12, 2004 | 41.01 | 41.60 | 40.63 | 41.16 | 1,841,203 | +0.15(+0.36%) |
Feb 11, 2004 | 39.55 | 41.16 | 39.14 | 41.01 | 2,899,050 | +1.46(+3.68%) |
Feb 10, 2004 | 39.76 | 39.91 | 39.23 | 39.55 | 1,804,628 | -0.21(-0.53%) |
Feb 09, 2004 | 39.51 | 39.84 | 39.12 | 39.77 | 1,807,590 | +0.26(+0.67%) |
Feb 06, 2004 | 38.12 | 39.63 | 38.12 | 39.50 | 2,119,680 | +1.47(+3.88%) |
Feb 05, 2004 | 38.22 | 38.60 | 37.39 | 38.03 | 2,272,364 | -0.19(-0.51%) |
Feb 04, 2004 | 39.11 | 39.21 | 37.95 | 38.22 | 2,070,684 | -1.00(-2.55%) |
Feb 03, 2004 | 38.62 | 39.44 | 38.47 | 39.22 | 1,975,542 | +0.68(+1.78%) |
Feb 02, 2004 | 38.70 | 39.00 | 38.25 | 38.54 | 2,522,696 | -0.17(-0.43%) |
Jan 30, 2004 | 38.53 | 39.13 | 37.96 | 38.70 | 2,699,080 | +0.01(+0.02%) |
Jan 29, 2004 | 38.58 | 39.05 | 37.34 | 38.69 | 3,541,346 | +0.33(+0.87%) |
Jan 28, 2004 | 40.92 | 40.99 | 38.02 | 38.36 | 5,830,687 | -2.55(-6.24%) |
Jan 27, 2004 | 41.47 | 41.60 | 40.72 | 40.92 | 2,584,225 | +0.16(+0.39%) |
Jan 26, 2004 | 41.16 | 41.21 | 40.48 | 40.76 | 2,675,835 | -0.23(-0.56%) |
Jan 23, 2004 | 41.89 | 42.03 | 40.71 | 40.99 | 2,813,251 | -0.41(-1.00%) |
Jan 22, 2004 | 41.34 | 41.68 | 40.34 | 41.40 | 2,927,421 | +0.60(+1.46%) |
Jan 21, 2004 | 40.36 | 41.41 | 39.93 | 40.80 | 3,664,974 | +20.94(+105.41%) |
Jan 20, 2004 | 19.92 | 20.01 | 19.61 | 19.86 | 2,753,317 | -0.06(-0.31%) |
Jan 16, 2004 | 19.83 | 19.97 | 19.77 | 19.92 | 3,296,141 | +0.12(+0.63%) |
Jan 15, 2004 | 19.72 | 19.94 | 19.33 | 19.80 | 3,251,475 | +0.23(+1.17%) |
Jan 14, 2004 | 19.09 | 19.67 | 19.09 | 19.57 | 3,696,308 | +0.37(+1.94%) |
Jan 13, 2004 | 19.66 | 19.70 | 18.92 | 19.20 | 7,127,586 | -0.47(-2.37%) |
Jan 12, 2004 | 20.13 | 20.19 | 19.47 | 19.66 | 5,118,088 | -0.56(-2.79%) |
Jan 09, 2004 | 20.05 | 20.49 | 20.03 | 20.23 | 6,181,632 | +0.60(+3.05%) |
Jan 08, 2004 | 20.03 | 20.03 | 19.14 | 19.63 | 10,910,947 | -0.84(-4.09%) |
Jan 07, 2004 | 20.73 | 20.73 | 20.21 | 20.46 | 3,887,277 | -0.26(-1.27%) |
Jan 06, 2004 | 20.30 | 20.98 | 20.28 | 20.73 | 6,387,641 | +0.43(+2.10%) |
Jan 05, 2004 | 20.59 | 20.70 | 19.87 | 20.30 | 7,111,862 | -0.28(-1.34%) |