Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 57.24 | 57.30 | 56.52 | 57.09 | 464,740 | -0.24(-0.42%) |
Mar 30, 2004 | 57.16 | 57.48 | 56.68 | 57.33 | 449,103 | +0.04(+0.06%) |
Mar 29, 2004 | 56.70 | 57.53 | 56.62 | 57.30 | 404,440 | +0.73(+1.29%) |
Mar 26, 2004 | 55.94 | 56.80 | 55.67 | 56.57 | 626,067 | +0.64(+1.14%) |
Mar 25, 2004 | 55.83 | 56.04 | 55.29 | 55.93 | 529,653 | +0.32(+0.58%) |
Mar 24, 2004 | 55.56 | 56.18 | 55.38 | 55.61 | 947,031 | +0.05(+0.10%) |
Mar 23, 2004 | 55.01 | 55.91 | 55.01 | 55.56 | 953,669 | +0.53(+0.97%) |
Mar 22, 2004 | 56.05 | 56.05 | 54.27 | 55.02 | 826,993 | -1.25(-2.23%) |
Mar 19, 2004 | 56.18 | 56.80 | 55.69 | 56.28 | 477,790 | -0.12(-0.22%) |
Mar 18, 2004 | 56.31 | 56.62 | 55.01 | 56.40 | 562,729 | -0.13(-0.24%) |
Mar 17, 2004 | 55.56 | 56.80 | 55.55 | 56.53 | 604,466 | +1.14(+2.05%) |
Mar 16, 2004 | 55.33 | 55.69 | 54.86 | 55.40 | 509,516 | +0.06(+0.11%) |
Mar 15, 2004 | 56.44 | 56.44 | 54.79 | 55.33 | 805,393 | -1.01(-1.80%) |
Mar 12, 2004 | 55.65 | 56.98 | 55.65 | 56.35 | 552,716 | +0.78(+1.41%) |
Mar 11, 2004 | 56.10 | 56.67 | 55.56 | 55.56 | 915,756 | -1.01(-1.79%) |
Mar 10, 2004 | 56.69 | 57.80 | 56.38 | 56.58 | 651,042 | +0.04(+0.08%) |
Mar 09, 2004 | 57.56 | 57.56 | 56.18 | 56.53 | 1,285,321 | -0.80(-1.40%) |
Mar 08, 2004 | 58.59 | 58.59 | 57.28 | 57.33 | 877,731 | -1.25(-2.14%) |
Mar 05, 2004 | 58.72 | 59.02 | 58.22 | 58.59 | 1,449,010 | -1.08(-1.80%) |
Mar 04, 2004 | 60.01 | 60.20 | 59.40 | 59.66 | 337,277 | -0.29(-0.49%) |
Mar 03, 2004 | 59.36 | 60.15 | 59.33 | 59.96 | 516,828 | +0.60(+1.00%) |
Mar 02, 2004 | 59.11 | 59.96 | 59.11 | 59.36 | 479,928 | -0.04(-0.06%) |
Mar 01, 2004 | 58.82 | 59.72 | 58.67 | 59.40 | 682,542 | +0.57(+0.97%) |
Feb 27, 2004 | 58.93 | 59.60 | 58.67 | 58.83 | 591,866 | +0.12(+0.20%) |
Feb 26, 2004 | 59.11 | 59.11 | 58.68 | 58.71 | 488,928 | -0.30(-0.51%) |
Feb 25, 2004 | 59.11 | 59.79 | 58.98 | 59.01 | 705,155 | -0.09(-0.15%) |
Feb 24, 2004 | 59.00 | 59.40 | 58.58 | 59.10 | 606,379 | +0.11(+0.18%) |
Feb 23, 2004 | 59.60 | 59.73 | 58.62 | 59.00 | 513,341 | -0.34(-0.57%) |
Feb 20, 2004 | 59.59 | 59.64 | 58.93 | 59.33 | 498,828 | -0.15(-0.25%) |
Feb 19, 2004 | 60.13 | 60.31 | 59.03 | 59.48 | 639,004 | -0.52(-0.87%) |
Feb 18, 2004 | 60.27 | 60.78 | 59.62 | 60.01 | 480,828 | -0.56(-0.92%) |
Feb 17, 2004 | 59.80 | 60.88 | 59.42 | 60.57 | 919,581 | +1.39(+2.34%) |
Feb 13, 2004 | 60.44 | 60.67 | 58.48 | 59.18 | 2,257,216 | -1.88(-3.09%) |
Feb 12, 2004 | 61.42 | 61.83 | 60.58 | 61.07 | 996,532 | -0.48(-0.78%) |
Feb 11, 2004 | 62.08 | 62.39 | 61.33 | 61.55 | 1,479,273 | -0.76(-1.21%) |
Feb 10, 2004 | 61.94 | 62.39 | 61.73 | 62.30 | 544,503 | +0.19(+0.30%) |
Feb 09, 2004 | 62.20 | 62.89 | 61.91 | 62.12 | 557,329 | +0.12(+0.19%) |
Feb 06, 2004 | 61.16 | 62.02 | 61.07 | 62.00 | 613,016 | +0.58(+0.94%) |
Feb 05, 2004 | 60.96 | 61.50 | 60.67 | 61.42 | 864,456 | +0.46(+0.76%) |
Feb 04, 2004 | 61.33 | 61.34 | 60.55 | 60.96 | 811,580 | -0.49(-0.80%) |
Feb 03, 2004 | 60.99 | 61.51 | 60.44 | 61.45 | 696,942 | +0.52(+0.86%) |
Feb 02, 2004 | 61.24 | 61.47 | 60.67 | 60.92 | 647,329 | -0.36(-0.58%) |
Jan 30, 2004 | 60.80 | 61.32 | 60.62 | 61.28 | 721,580 | +0.51(+0.83%) |
Jan 29, 2004 | 60.70 | 61.15 | 60.12 | 60.77 | 671,292 | +0.15(+0.25%) |
Jan 28, 2004 | 60.98 | 61.35 | 60.02 | 60.62 | 1,485,010 | -0.18(-0.29%) |
Jan 27, 2004 | 60.76 | 61.32 | 60.76 | 60.80 | 1,075,282 | -0.08(-0.13%) |
Jan 26, 2004 | 60.43 | 61.08 | 60.42 | 60.88 | 1,033,882 | +0.45(+0.75%) |
Jan 23, 2004 | 61.34 | 61.38 | 59.87 | 60.43 | 1,267,884 | -0.69(-1.13%) |
Jan 22, 2004 | 61.85 | 62.04 | 61.12 | 61.12 | 1,090,582 | -0.72(-1.16%) |
Jan 21, 2004 | 62.00 | 62.14 | 61.58 | 61.84 | 1,107,120 | +0.02(+0.03%) |
Jan 20, 2004 | 61.69 | 62.04 | 61.56 | 61.82 | 1,122,420 | +0.13(+0.22%) |
Jan 16, 2004 | 62.49 | 62.93 | 61.19 | 61.69 | 1,210,058 | +0.45(+0.74%) |
Jan 15, 2004 | 61.33 | 61.73 | 60.67 | 61.24 | 1,510,998 | +0.12(+0.20%) |
Jan 14, 2004 | 61.25 | 61.25 | 59.93 | 61.11 | 2,387,829 | -0.46(-0.75%) |
Jan 13, 2004 | 59.38 | 61.75 | 59.20 | 61.57 | 3,515,313 | +2.38(+4.02%) |
Jan 12, 2004 | 56.07 | 62.57 | 56.07 | 59.19 | 11,348,857 | +7.05(+13.52%) |
Jan 09, 2004 | 51.88 | 53.23 | 51.42 | 52.14 | 1,134,345 | +0.19(+0.36%) |
Jan 08, 2004 | 51.16 | 51.96 | 50.87 | 51.96 | 603,454 | +1.01(+1.99%) |
Jan 07, 2004 | 51.47 | 51.47 | 50.80 | 50.94 | 589,729 | -0.70(-1.36%) |
Jan 06, 2004 | 51.02 | 51.73 | 51.00 | 51.64 | 1,011,382 | +0.76(+1.50%) |
Jan 05, 2004 | 50.28 | 51.24 | 50.28 | 50.88 | 1,106,670 | +0.82(+1.63%) |