Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 47.08 | 47.19 | 46.77 | 47.01 | 92,673 | +0.18(+0.38%) |
Mar 30, 2004 | 46.92 | 46.94 | 46.47 | 46.83 | 42,979 | -0.04(-0.09%) |
Mar 29, 2004 | 46.50 | 46.99 | 46.50 | 46.87 | 68,620 | +0.64(+1.38%) |
Mar 26, 2004 | 46.19 | 46.40 | 45.95 | 46.23 | 90,964 | +0.07(+0.14%) |
Mar 25, 2004 | 46.15 | 46.36 | 45.67 | 46.17 | 177,288 | +0.34(+0.73%) |
Mar 24, 2004 | 46.15 | 46.18 | 45.62 | 45.83 | 162,148 | -0.16(-0.34%) |
Mar 23, 2004 | 46.25 | 46.41 | 45.81 | 45.99 | 59,462 | +0.08(+0.18%) |
Mar 22, 2004 | 46.20 | 46.43 | 45.77 | 45.91 | 108,668 | -0.63(-1.36%) |
Mar 19, 2004 | 47.15 | 47.16 | 46.54 | 46.54 | 85,103 | -0.68(-1.44%) |
Mar 18, 2004 | 47.10 | 47.35 | 46.77 | 47.22 | 61,782 | +0.01(+0.02%) |
Mar 17, 2004 | 47.42 | 47.45 | 47.10 | 47.21 | 89,377 | -0.08(-0.17%) |
Mar 16, 2004 | 47.44 | 47.44 | 46.72 | 47.29 | 64,957 | +0.29(+0.61%) |
Mar 15, 2004 | 47.37 | 47.42 | 46.85 | 47.00 | 150,548 | -0.34(-0.73%) |
Mar 12, 2004 | 47.26 | 47.58 | 47.15 | 47.35 | 153,723 | +0.12(+0.26%) |
Mar 11, 2004 | 47.44 | 47.92 | 47.11 | 47.22 | 272,160 | -0.77(-1.60%) |
Mar 10, 2004 | 48.77 | 48.83 | 47.92 | 47.99 | 199,266 | -0.83(-1.69%) |
Mar 09, 2004 | 49.33 | 49.46 | 48.74 | 48.82 | 68,620 | -0.50(-1.01%) |
Mar 08, 2004 | 49.67 | 49.75 | 49.30 | 49.32 | 174,968 | -0.30(-0.61%) |
Mar 05, 2004 | 49.10 | 49.70 | 49.01 | 49.62 | 60,073 | +0.34(+0.68%) |
Mar 04, 2004 | 49.12 | 49.30 | 48.99 | 49.29 | 45,909 | +0.38(+0.77%) |
Mar 03, 2004 | 48.73 | 49.08 | 48.41 | 48.91 | 88,400 | +0.22(+0.45%) |
Mar 02, 2004 | 49.04 | 49.09 | 48.62 | 48.69 | 154,578 | -0.38(-0.78%) |
Mar 01, 2004 | 48.81 | 49.14 | 48.61 | 49.07 | 67,765 | +0.25(+0.50%) |
Feb 27, 2004 | 49.02 | 49.10 | 48.67 | 48.83 | 89,865 | -0.07(-0.13%) |
Feb 26, 2004 | 48.88 | 48.94 | 48.53 | 48.89 | 117,459 | +0.05(+0.10%) |
Feb 25, 2004 | 48.73 | 48.85 | 48.57 | 48.85 | 107,447 | +0.07(+0.15%) |
Feb 24, 2004 | 48.63 | 48.88 | 48.40 | 48.77 | 219,901 | +0.29(+0.59%) |
Feb 23, 2004 | 48.85 | 48.96 | 48.40 | 48.48 | 137,850 | -0.37(-0.75%) |
Feb 20, 2004 | 49.10 | 49.12 | 48.52 | 48.85 | 256,409 | -0.15(-0.30%) |
Feb 19, 2004 | 49.32 | 49.48 | 48.98 | 49.00 | 108,790 | -0.24(-0.48%) |
Feb 18, 2004 | 49.62 | 49.62 | 49.12 | 49.24 | 56,654 | -0.27(-0.55%) |
Feb 17, 2004 | 49.49 | 49.53 | 49.30 | 49.51 | 97,801 | +0.29(+0.58%) |
Feb 13, 2004 | 49.51 | 49.53 | 49.03 | 49.22 | 112,331 | -0.11(-0.23%) |
Feb 12, 2004 | 49.65 | 49.69 | 49.21 | 49.34 | 73,137 | -0.29(-0.59%) |
Feb 11, 2004 | 49.22 | 49.63 | 48.94 | 49.63 | 123,442 | +0.37(+0.75%) |
Feb 10, 2004 | 49.02 | 49.26 | 48.80 | 49.26 | 131,623 | +0.35(+0.72%) |
Feb 09, 2004 | 49.30 | 49.30 | 48.86 | 48.91 | 95,726 | -0.38(-0.76%) |
Feb 06, 2004 | 48.89 | 49.30 | 48.66 | 49.29 | 148,839 | +0.39(+0.80%) |
Feb 05, 2004 | 49.13 | 49.14 | 48.62 | 48.89 | 185,957 | -0.25(-0.50%) |
Feb 04, 2004 | 49.09 | 49.39 | 48.94 | 49.14 | 181,562 | +0.05(+0.10%) |
Feb 03, 2004 | 48.85 | 49.11 | 48.63 | 49.09 | 118,070 | +0.33(+0.67%) |
Feb 02, 2004 | 48.42 | 49.05 | 48.21 | 48.76 | 163,003 | +0.50(+1.04%) |
Jan 30, 2004 | 48.35 | 48.45 | 47.94 | 48.26 | 53,235 | -0.25(-0.52%) |
Jan 29, 2004 | 47.98 | 48.52 | 47.69 | 48.52 | 89,132 | +0.61(+1.27%) |
Jan 28, 2004 | 48.53 | 48.54 | 47.76 | 47.91 | 129,425 | -0.45(-0.93%) |
Jan 27, 2004 | 48.81 | 48.82 | 48.27 | 48.36 | 174,358 | -0.45(-0.92%) |
Jan 26, 2004 | 48.23 | 48.81 | 48.09 | 48.81 | 104,883 | +0.71(+1.48%) |
Jan 23, 2004 | 48.39 | 48.39 | 47.85 | 48.10 | 108,302 | -0.06(-0.12%) |
Jan 22, 2004 | 48.53 | 48.53 | 48.12 | 48.16 | 131,379 | -0.04(-0.09%) |
Jan 21, 2004 | 47.69 | 48.26 | 47.54 | 48.20 | 92,551 | +0.78(+1.64%) |
Jan 20, 2004 | 47.81 | 47.84 | 47.42 | 47.42 | 119,535 | -0.11(-0.24%) |
Jan 16, 2004 | 47.43 | 47.54 | 47.29 | 47.53 | 173,870 | +0.07(+0.16%) |
Jan 15, 2004 | 47.34 | 47.61 | 46.93 | 47.46 | 102,319 | +0.31(+0.66%) |
Jan 14, 2004 | 47.13 | 47.30 | 46.90 | 47.15 | 84,004 | +0.29(+0.63%) |
Jan 13, 2004 | 47.24 | 47.32 | 46.77 | 46.86 | 57,020 | -0.21(-0.45%) |
Jan 12, 2004 | 47.30 | 47.33 | 46.90 | 47.07 | 110,133 | -0.11(-0.23%) |
Jan 09, 2004 | 47.40 | 47.47 | 46.97 | 47.17 | 68,864 | -0.24(-0.50%) |
Jan 08, 2004 | 47.62 | 47.71 | 47.13 | 47.41 | 261,293 | -0.16(-0.34%) |
Jan 07, 2004 | 47.32 | 47.58 | 47.32 | 47.58 | 87,545 | +0.25(+0.54%) |
Jan 06, 2004 | 47.25 | 47.32 | 47.02 | 47.32 | 122,099 | +0.19(+0.40%) |
Jan 05, 2004 | 47.42 | 47.42 | 46.83 | 47.13 | 310,133 | +0.20(+0.44%) |