Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 53.25 | 53.99 | 53.05 | 53.85 | 4,972,000 | +0.57(+1.07%) |
Mar 30, 2004 | 53.18 | 54.00 | 53.14 | 53.28 | 9,084,200 | +1.07(+2.05%) |
Mar 29, 2004 | 51.75 | 52.21 | 51.54 | 52.21 | 4,272,500 | +1.15(+2.25%) |
Mar 26, 2004 | 51.00 | 51.25 | 50.94 | 51.06 | 2,929,400 | -0.16(-0.31%) |
Mar 25, 2004 | 51.00 | 51.30 | 50.61 | 51.22 | 3,488,500 | +0.43(+0.85%) |
Mar 24, 2004 | 50.98 | 51.25 | 50.56 | 50.79 | 3,520,500 | -0.17(-0.33%) |
Mar 23, 2004 | 51.00 | 51.16 | 50.76 | 50.96 | 5,507,800 | +0.17(+0.33%) |
Mar 22, 2004 | 50.52 | 50.95 | 50.28 | 50.79 | 4,109,300 | -0.14(-0.27%) |
Mar 19, 2004 | 51.10 | 51.28 | 50.88 | 50.93 | 3,570,000 | -0.49(-0.95%) |
Mar 18, 2004 | 51.42 | 51.73 | 51.09 | 51.42 | 3,309,400 | +0.00(+0.00%) |
Mar 17, 2004 | 51.29 | 51.60 | 51.10 | 51.42 | 3,407,900 | +0.22(+0.43%) |
Mar 16, 2004 | 51.25 | 51.50 | 50.62 | 51.20 | 4,036,200 | -0.15(-0.29%) |
Mar 15, 2004 | 51.35 | 51.77 | 51.23 | 51.35 | 4,683,300 | -0.20(-0.39%) |
Mar 12, 2004 | 51.40 | 51.57 | 50.54 | 51.55 | 4,719,300 | -0.15(-0.29%) |
Mar 11, 2004 | 52.10 | 52.49 | 51.59 | 51.70 | 5,393,400 | -0.54(-1.03%) |
Mar 10, 2004 | 52.59 | 53.00 | 52.04 | 52.24 | 5,141,600 | -0.51(-0.97%) |
Mar 09, 2004 | 52.05 | 52.84 | 52.01 | 52.75 | 4,083,500 | +0.47(+0.90%) |
Mar 08, 2004 | 52.11 | 52.45 | 52.01 | 52.28 | 2,729,000 | +0.06(+0.11%) |
Mar 05, 2004 | 52.30 | 52.44 | 51.94 | 52.22 | 5,184,900 | -0.07(-0.13%) |
Mar 04, 2004 | 52.20 | 52.35 | 52.12 | 52.29 | 2,504,500 | -0.14(-0.27%) |
Mar 03, 2004 | 52.30 | 52.48 | 51.95 | 52.43 | 3,180,200 | +0.13(+0.25%) |
Mar 02, 2004 | 51.85 | 52.50 | 51.85 | 52.30 | 4,277,100 | +0.14(+0.27%) |
Mar 01, 2004 | 51.91 | 52.33 | 51.81 | 52.16 | 2,918,600 | +0.26(+0.50%) |
Feb 27, 2004 | 51.88 | 52.14 | 51.43 | 51.90 | 4,176,900 | +0.16(+0.31%) |
Feb 26, 2004 | 51.85 | 51.98 | 51.69 | 51.74 | 3,928,900 | -0.36(-0.69%) |
Feb 25, 2004 | 51.81 | 52.21 | 51.79 | 52.10 | 3,926,500 | +0.00(+0.00%) |
Feb 24, 2004 | 51.90 | 52.42 | 51.71 | 52.10 | 6,634,700 | +0.01(+0.02%) |
Feb 23, 2004 | 51.55 | 52.11 | 51.48 | 52.09 | 6,017,300 | +0.34(+0.66%) |
Feb 20, 2004 | 51.50 | 51.82 | 51.40 | 51.75 | 4,818,700 | +0.42(+0.82%) |
Feb 19, 2004 | 51.55 | 51.83 | 51.15 | 51.33 | 4,085,900 | +0.06(+0.12%) |
Feb 18, 2004 | 50.80 | 51.49 | 50.76 | 51.27 | 4,900,300 | +0.27(+0.53%) |
Feb 17, 2004 | 50.58 | 51.11 | 50.44 | 51.00 | 4,044,700 | +0.48(+0.95%) |
Feb 13, 2004 | 50.65 | 50.73 | 50.04 | 50.52 | 4,879,500 | -0.40(-0.79%) |
Feb 12, 2004 | 50.75 | 50.98 | 50.65 | 50.92 | 3,112,100 | -0.18(-0.35%) |
Feb 11, 2004 | 50.50 | 51.20 | 50.40 | 51.10 | 5,512,900 | +0.31(+0.61%) |
Feb 10, 2004 | 50.22 | 51.25 | 50.13 | 50.79 | 6,834,000 | +0.85(+1.70%) |
Feb 09, 2004 | 50.00 | 50.21 | 49.72 | 49.94 | 6,028,000 | -0.27(-0.54%) |
Feb 06, 2004 | 49.00 | 50.58 | 48.90 | 50.21 | 11,958,200 | +1.66(+3.42%) |
Feb 05, 2004 | 48.45 | 48.65 | 47.27 | 48.55 | 9,560,400 | +0.95(+2.00%) |
Feb 04, 2004 | 47.35 | 48.17 | 47.35 | 47.60 | 4,310,200 | -0.05(-0.10%) |
Feb 03, 2004 | 48.13 | 48.20 | 47.65 | 47.65 | 4,125,500 | -0.29(-0.60%) |
Feb 02, 2004 | 47.50 | 48.17 | 47.07 | 47.94 | 6,653,600 | +0.68(+1.44%) |
Jan 30, 2004 | 46.95 | 47.40 | 46.80 | 47.26 | 6,227,000 | +0.24(+0.51%) |
Jan 29, 2004 | 46.64 | 47.14 | 46.37 | 47.02 | 5,383,900 | +0.77(+1.66%) |
Jan 28, 2004 | 47.40 | 47.40 | 46.13 | 46.25 | 3,729,500 | -0.20(-0.43%) |
Jan 27, 2004 | 47.03 | 47.03 | 46.41 | 46.45 | 5,156,700 | -0.34(-0.73%) |
Jan 26, 2004 | 46.13 | 46.90 | 46.13 | 46.79 | 4,633,900 | +0.24(+0.52%) |
Jan 23, 2004 | 46.50 | 46.72 | 46.10 | 46.55 | 5,999,600 | +0.01(+0.02%) |
Jan 22, 2004 | 46.25 | 46.62 | 46.11 | 46.54 | 4,786,000 | +0.35(+0.76%) |
Jan 21, 2004 | 46.00 | 46.24 | 45.80 | 46.19 | 4,534,600 | +0.14(+0.30%) |
Jan 20, 2004 | 45.50 | 46.18 | 45.50 | 46.05 | 5,802,700 | +0.66(+1.45%) |
Jan 16, 2004 | 45.51 | 45.68 | 45.30 | 45.39 | 4,807,100 | -0.11(-0.24%) |
Jan 15, 2004 | 45.95 | 45.99 | 45.43 | 45.50 | 4,323,700 | -0.24(-0.52%) |
Jan 14, 2004 | 45.61 | 45.79 | 45.50 | 45.74 | 3,145,000 | +0.10(+0.22%) |
Jan 13, 2004 | 45.78 | 45.95 | 45.36 | 45.64 | 4,667,100 | -0.19(-0.41%) |
Jan 12, 2004 | 46.05 | 46.18 | 45.75 | 45.83 | 4,150,200 | +0.06(+0.13%) |
Jan 09, 2004 | 45.76 | 46.23 | 45.40 | 45.77 | 7,580,400 | -0.24(-0.52%) |
Jan 08, 2004 | 46.70 | 46.94 | 45.78 | 46.01 | 8,333,000 | -0.93(-1.98%) |
Jan 07, 2004 | 47.50 | 47.55 | 46.69 | 46.94 | 7,057,900 | -0.61(-1.28%) |
Jan 06, 2004 | 47.35 | 48.01 | 47.30 | 47.55 | 6,303,400 | +0.30(+0.63%) |
Jan 05, 2004 | 46.88 | 47.36 | 46.76 | 47.25 | 5,259,200 | +0.79(+1.70%) |