Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 53.21 | 53.55 | 51.82 | 53.30 | 376,100 | +0.01(+0.02%) |
Mar 30, 2004 | 53.00 | 53.97 | 52.70 | 53.29 | 327,300 | -0.17(-0.32%) |
Mar 29, 2004 | 53.00 | 54.68 | 52.80 | 53.46 | 381,200 | +1.45(+2.79%) |
Mar 26, 2004 | 50.90 | 53.23 | 50.63 | 52.01 | 439,600 | +0.68(+1.32%) |
Mar 25, 2004 | 48.23 | 51.60 | 47.90 | 51.33 | 873,700 | +3.62(+7.59%) |
Mar 24, 2004 | 49.40 | 49.40 | 47.50 | 47.71 | 463,100 | -1.19(-2.43%) |
Mar 23, 2004 | 48.17 | 49.92 | 46.73 | 48.90 | 682,100 | +1.50(+3.16%) |
Mar 22, 2004 | 50.29 | 50.30 | 46.85 | 47.40 | 979,900 | -3.36(-6.62%) |
Mar 19, 2004 | 51.52 | 52.53 | 50.38 | 50.76 | 429,200 | -1.35(-2.59%) |
Mar 18, 2004 | 52.48 | 53.45 | 51.34 | 52.11 | 373,000 | -0.53(-1.01%) |
Mar 17, 2004 | 53.03 | 55.10 | 52.48 | 52.64 | 893,700 | -0.09(-0.17%) |
Mar 16, 2004 | 57.80 | 58.80 | 49.32 | 52.73 | 2,761,700 | -4.94(-8.57%) |
Mar 15, 2004 | 61.03 | 61.14 | 57.67 | 57.67 | 587,400 | -3.53(-5.77%) |
Mar 12, 2004 | 59.94 | 61.25 | 58.22 | 61.20 | 348,100 | +1.65(+2.77%) |
Mar 11, 2004 | 59.30 | 61.46 | 57.93 | 59.55 | 358,500 | +0.05(+0.08%) |
Mar 10, 2004 | 61.60 | 61.91 | 59.43 | 59.50 | 332,600 | -1.65(-2.70%) |
Mar 09, 2004 | 63.78 | 63.98 | 61.06 | 61.15 | 309,300 | -2.36(-3.72%) |
Mar 08, 2004 | 64.60 | 65.50 | 63.51 | 63.51 | 282,700 | -0.66(-1.03%) |
Mar 05, 2004 | 62.97 | 64.90 | 62.41 | 64.17 | 213,100 | +0.67(+1.06%) |
Mar 04, 2004 | 61.95 | 63.50 | 61.45 | 63.50 | 92,600 | +1.44(+2.32%) |
Mar 03, 2004 | 62.72 | 63.08 | 61.86 | 62.06 | 144,700 | -0.79(-1.26%) |
Mar 02, 2004 | 63.78 | 64.39 | 62.79 | 62.85 | 152,700 | -0.94(-1.47%) |
Mar 01, 2004 | 62.63 | 65.00 | 62.53 | 63.79 | 296,800 | +1.38(+2.21%) |
Feb 27, 2004 | 62.20 | 63.15 | 61.63 | 62.41 | 216,500 | +0.21(+0.34%) |
Feb 26, 2004 | 62.64 | 62.64 | 61.09 | 62.20 | 242,900 | -0.05(-0.08%) |
Feb 25, 2004 | 58.31 | 62.50 | 58.03 | 62.25 | 453,500 | +4.49(+7.77%) |
Feb 24, 2004 | 60.08 | 60.47 | 57.76 | 57.76 | 470,100 | -2.48(-4.12%) |
Feb 23, 2004 | 60.50 | 60.89 | 59.75 | 60.24 | 391,100 | +0.02(+0.03%) |
Feb 20, 2004 | 61.24 | 61.63 | 60.11 | 60.22 | 254,300 | -1.13(-1.84%) |
Feb 19, 2004 | 63.44 | 63.83 | 61.00 | 61.35 | 206,600 | -2.06(-3.25%) |
Feb 18, 2004 | 64.14 | 64.29 | 62.95 | 63.41 | 177,400 | -0.48(-0.75%) |
Feb 17, 2004 | 63.88 | 64.19 | 63.06 | 63.89 | 171,200 | +0.84(+1.33%) |
Feb 13, 2004 | 64.24 | 64.98 | 62.93 | 63.05 | 225,300 | -0.95(-1.48%) |
Feb 12, 2004 | 64.79 | 65.40 | 63.88 | 64.00 | 246,400 | -0.78(-1.20%) |
Feb 11, 2004 | 63.73 | 64.94 | 62.90 | 64.78 | 216,600 | +1.25(+1.97%) |
Feb 10, 2004 | 63.68 | 64.53 | 63.02 | 63.53 | 315,600 | +0.10(+0.16%) |
Feb 09, 2004 | 62.27 | 64.85 | 61.85 | 63.43 | 328,700 | +1.35(+2.17%) |
Feb 06, 2004 | 61.13 | 62.38 | 60.80 | 62.08 | 303,800 | +1.19(+1.95%) |
Feb 05, 2004 | 61.44 | 62.23 | 60.38 | 60.89 | 206,600 | -0.16(-0.26%) |
Feb 04, 2004 | 63.15 | 63.23 | 59.95 | 61.05 | 607,700 | -2.25(-3.55%) |
Feb 03, 2004 | 60.08 | 63.97 | 59.76 | 63.30 | 701,300 | +3.05(+5.06%) |
Feb 02, 2004 | 62.40 | 62.80 | 59.94 | 60.25 | 858,000 | -2.15(-3.45%) |
Jan 30, 2004 | 56.08 | 64.18 | 56.08 | 62.40 | 2,160,100 | +8.90(+16.64%) |
Jan 29, 2004 | 56.28 | 56.28 | 50.81 | 53.50 | 1,070,400 | -2.18(-3.92%) |
Jan 28, 2004 | 57.24 | 57.79 | 55.64 | 55.68 | 218,000 | -1.29(-2.26%) |
Jan 27, 2004 | 58.86 | 59.40 | 56.90 | 56.97 | 175,400 | -1.65(-2.81%) |
Jan 26, 2004 | 57.57 | 59.45 | 57.34 | 58.62 | 359,200 | +1.72(+3.02%) |
Jan 23, 2004 | 56.97 | 57.91 | 56.18 | 56.90 | 129,000 | +0.73(+1.30%) |
Jan 22, 2004 | 57.14 | 58.33 | 56.16 | 56.17 | 148,900 | -1.44(-2.50%) |
Jan 21, 2004 | 58.58 | 58.58 | 57.48 | 57.61 | 135,500 | -0.89(-1.52%) |
Jan 20, 2004 | 56.81 | 58.64 | 56.55 | 58.50 | 515,600 | +1.45(+2.54%) |
Jan 16, 2004 | 57.04 | 57.50 | 56.70 | 57.05 | 274,900 | +0.25(+0.44%) |
Jan 15, 2004 | 56.78 | 57.31 | 54.84 | 56.80 | 208,905 | -0.05(-0.09%) |
Jan 14, 2004 | 55.99 | 57.65 | 55.80 | 56.85 | 271,157 | +1.30(+2.34%) |
Jan 13, 2004 | 55.41 | 57.25 | 55.26 | 55.55 | 474,382 | -0.25(-0.45%) |
Jan 12, 2004 | 54.80 | 55.80 | 54.19 | 55.80 | 198,055 | +1.38(+2.54%) |
Jan 09, 2004 | 54.15 | 55.74 | 53.65 | 54.42 | 195,842 | -0.33(-0.60%) |
Jan 08, 2004 | 55.15 | 55.30 | 54.45 | 54.75 | 257,551 | -0.40(-0.73%) |
Jan 07, 2004 | 55.20 | 55.38 | 54.28 | 55.15 | 157,229 | -0.11(-0.20%) |
Jan 06, 2004 | 53.55 | 55.38 | 53.40 | 55.26 | 272,300 | +1.14(+2.11%) |
Jan 05, 2004 | 52.52 | 54.20 | 52.18 | 54.12 | 287,300 | +2.37(+4.58%) |