Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 53.15 | 53.39 | 53.11 | 53.27 | 13,358 | +0.26(+0.50%) |
Mar 30, 2004 | 52.77 | 53.08 | 52.77 | 53.00 | 33,077 | -0.04(-0.07%) |
Mar 29, 2004 | 52.30 | 53.12 | 52.30 | 53.04 | 20,249 | +1.19(+2.29%) |
Mar 26, 2004 | 51.88 | 52.06 | 51.68 | 51.85 | 3,816 | -0.38(-0.72%) |
Mar 25, 2004 | 51.83 | 52.35 | 51.56 | 52.23 | 10,707 | +0.99(+1.93%) |
Mar 24, 2004 | 51.36 | 51.78 | 50.99 | 51.24 | 8,799 | -0.32(-0.62%) |
Mar 23, 2004 | 51.97 | 52.07 | 51.10 | 51.56 | 18,552 | +0.09(+0.18%) |
Mar 22, 2004 | 52.33 | 52.40 | 51.13 | 51.46 | 33,183 | -1.49(-2.81%) |
Mar 19, 2004 | 53.11 | 53.45 | 52.95 | 52.95 | 10,919 | -0.48(-0.90%) |
Mar 18, 2004 | 53.46 | 53.46 | 52.98 | 53.44 | 5,512 | -0.44(-0.82%) |
Mar 17, 2004 | 53.58 | 53.88 | 53.48 | 53.88 | 5,830 | +0.89(+1.67%) |
Mar 16, 2004 | 53.13 | 53.21 | 52.43 | 52.99 | 18,022 | +0.63(+1.21%) |
Mar 15, 2004 | 53.15 | 53.25 | 52.32 | 52.36 | 16,008 | -1.14(-2.13%) |
Mar 12, 2004 | 53.06 | 53.50 | 53.06 | 53.50 | 57,354 | +0.82(+1.56%) |
Mar 11, 2004 | 53.01 | 53.43 | 52.63 | 52.68 | 78,027 | -1.17(-2.17%) |
Mar 10, 2004 | 54.71 | 54.73 | 53.79 | 53.85 | 89,583 | -1.26(-2.29%) |
Mar 09, 2004 | 55.13 | 55.42 | 54.80 | 55.11 | 280,942 | -0.24(-0.43%) |
Mar 08, 2004 | 56.27 | 56.27 | 55.35 | 55.35 | 31,804 | -0.73(-1.30%) |
Mar 05, 2004 | 55.75 | 56.42 | 55.75 | 56.08 | 43,042 | +0.17(+0.30%) |
Mar 04, 2004 | 55.32 | 55.92 | 55.32 | 55.91 | 21,733 | +0.46(+0.83%) |
Mar 03, 2004 | 55.42 | 55.44 | 55.06 | 55.44 | 21,097 | -0.25(-0.46%) |
Mar 02, 2004 | 55.93 | 56.00 | 55.32 | 55.70 | 22,157 | -0.52(-0.92%) |
Mar 01, 2004 | 55.77 | 56.27 | 55.59 | 56.22 | 56,612 | +1.02(+1.85%) |
Feb 27, 2004 | 55.44 | 55.60 | 54.88 | 55.20 | 17,174 | -0.02(-0.03%) |
Feb 26, 2004 | 54.61 | 55.22 | 54.34 | 55.22 | 50,569 | +0.34(+0.62%) |
Feb 25, 2004 | 54.82 | 54.90 | 54.66 | 54.88 | 10,071 | +0.41(+0.76%) |
Feb 24, 2004 | 54.10 | 54.70 | 53.93 | 54.46 | 20,885 | -0.17(-0.31%) |
Feb 23, 2004 | 55.65 | 55.65 | 54.56 | 54.63 | 20,991 | -0.09(-0.17%) |
Feb 20, 2004 | 54.87 | 54.93 | 54.29 | 54.73 | 36,681 | -0.14(-0.26%) |
Feb 19, 2004 | 55.55 | 55.55 | 54.87 | 54.87 | 42,724 | -0.26(-0.48%) |
Feb 18, 2004 | 55.68 | 55.68 | 54.95 | 55.13 | 20,567 | -0.46(-0.83%) |
Feb 17, 2004 | 55.42 | 55.71 | 55.18 | 55.60 | 43,572 | +2.12(+3.97%) |
Feb 13, 2004 | 54.28 | 54.33 | 53.39 | 53.47 | 22,687 | -0.35(-0.65%) |
Feb 12, 2004 | 54.14 | 54.44 | 53.78 | 53.82 | 39,225 | -0.45(-0.83%) |
Feb 11, 2004 | 53.34 | 54.27 | 53.22 | 54.27 | 46,117 | +1.16(+2.18%) |
Feb 10, 2004 | 52.73 | 53.26 | 52.73 | 53.11 | 31,380 | +0.57(+1.08%) |
Feb 09, 2004 | 52.68 | 52.94 | 52.49 | 52.55 | 19,188 | +0.17(+0.32%) |
Feb 06, 2004 | 51.60 | 52.38 | 51.55 | 52.38 | 8,799 | +1.36(+2.66%) |
Feb 05, 2004 | 51.12 | 51.12 | 50.94 | 51.02 | 3,604 | +0.47(+0.93%) |
Feb 04, 2004 | 50.88 | 50.96 | 50.48 | 50.55 | 109,938 | -0.75(-1.45%) |
Feb 03, 2004 | 51.24 | 51.41 | 51.22 | 51.29 | 21,521 | -0.02(-0.04%) |
Feb 02, 2004 | 51.60 | 51.71 | 51.03 | 51.31 | 42,406 | -0.32(-0.62%) |
Jan 30, 2004 | 51.12 | 51.63 | 51.11 | 51.63 | 25,867 | +0.70(+1.37%) |
Jan 29, 2004 | 51.12 | 51.17 | 50.55 | 50.94 | 43,466 | -0.12(-0.24%) |
Jan 28, 2004 | 52.30 | 52.44 | 51.06 | 51.06 | 195,705 | -1.33(-2.54%) |
Jan 27, 2004 | 52.58 | 52.87 | 52.20 | 52.39 | 16,326 | -0.06(-0.11%) |
Jan 26, 2004 | 51.75 | 52.44 | 51.62 | 52.44 | 23,111 | +0.72(+1.39%) |
Jan 23, 2004 | 51.80 | 52.11 | 51.53 | 51.73 | 16,008 | +0.07(+0.13%) |
Jan 22, 2004 | 52.23 | 52.25 | 51.66 | 51.66 | 20,249 | -0.47(-0.90%) |
Jan 21, 2004 | 52.21 | 52.21 | 51.35 | 52.13 | 25,761 | +0.01(+0.02%) |
Jan 20, 2004 | 52.01 | 52.35 | 51.86 | 52.12 | 57,672 | +0.86(+1.67%) |
Jan 16, 2004 | 51.05 | 51.32 | 50.78 | 51.27 | 29,684 | +0.20(+0.39%) |
Jan 15, 2004 | 51.29 | 51.31 | 50.53 | 51.07 | 20,673 | -0.53(-1.02%) |
Jan 14, 2004 | 50.95 | 51.60 | 50.91 | 51.60 | 26,079 | +1.04(+2.05%) |
Jan 13, 2004 | 50.89 | 51.04 | 50.10 | 50.56 | 42,088 | +0.07(+0.13%) |
Jan 12, 2004 | 50.28 | 50.64 | 49.97 | 50.49 | 27,140 | +0.36(+0.71%) |
Jan 09, 2004 | 49.76 | 50.45 | 49.62 | 50.13 | 34,031 | +0.00(+0.00%) |
Jan 08, 2004 | 49.71 | 50.22 | 49.42 | 50.13 | 91,173 | +2.22(+4.63%) |
Jan 07, 2004 | 47.82 | 48.21 | 47.82 | 47.92 | 22,581 | +0.02(+0.04%) |
Jan 06, 2004 | 47.30 | 47.91 | 47.27 | 47.90 | 19,825 | +0.61(+1.30%) |
Jan 05, 2004 | 46.79 | 47.32 | 46.69 | 47.29 | 15,266 | +1.25(+2.73%) |