Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 44.63 | 44.63 | 44.39 | 44.46 | 497,418 | -0.15(-0.34%) |
Mar 30, 2004 | 44.85 | 44.88 | 44.42 | 44.61 | 261,164 | -0.15(-0.34%) |
Mar 29, 2004 | 44.67 | 45.23 | 44.46 | 44.77 | 222,452 | +0.09(+0.21%) |
Mar 26, 2004 | 44.38 | 44.76 | 44.23 | 44.67 | 379,759 | +0.30(+0.67%) |
Mar 25, 2004 | 44.16 | 44.62 | 44.14 | 44.38 | 348,531 | +0.03(+0.08%) |
Mar 24, 2004 | 44.32 | 44.82 | 44.29 | 44.34 | 443,851 | -0.42(-0.94%) |
Mar 23, 2004 | 45.70 | 45.70 | 44.67 | 44.76 | 568,761 | -0.73(-1.60%) |
Mar 22, 2004 | 46.12 | 46.13 | 45.46 | 45.49 | 293,445 | -0.80(-1.74%) |
Mar 19, 2004 | 45.62 | 46.46 | 45.62 | 46.29 | 273,094 | +0.50(+1.08%) |
Mar 18, 2004 | 45.70 | 45.85 | 45.54 | 45.79 | 287,246 | +0.01(+0.02%) |
Mar 17, 2004 | 45.19 | 46.21 | 45.14 | 45.79 | 386,893 | +0.56(+1.23%) |
Mar 16, 2004 | 45.66 | 45.83 | 44.95 | 45.23 | 386,893 | -0.34(-0.75%) |
Mar 15, 2004 | 46.23 | 46.23 | 45.32 | 45.57 | 162,804 | -0.48(-1.04%) |
Mar 12, 2004 | 45.83 | 46.21 | 45.83 | 46.05 | 420,460 | +0.01(+0.02%) |
Mar 11, 2004 | 45.96 | 46.24 | 45.74 | 46.04 | 343,268 | +0.09(+0.20%) |
Mar 10, 2004 | 46.04 | 46.14 | 45.83 | 45.95 | 183,037 | +0.14(+0.30%) |
Mar 09, 2004 | 46.98 | 47.03 | 45.74 | 45.81 | 234,849 | -1.00(-2.14%) |
Mar 08, 2004 | 46.76 | 46.85 | 46.39 | 46.81 | 216,253 | +0.10(+0.22%) |
Mar 05, 2004 | 46.45 | 46.90 | 46.33 | 46.71 | 269,351 | -0.03(-0.05%) |
Mar 04, 2004 | 46.91 | 47.01 | 46.69 | 46.74 | 237,656 | -0.18(-0.38%) |
Mar 03, 2004 | 46.04 | 46.91 | 46.04 | 46.91 | 205,259 | +0.69(+1.50%) |
Mar 02, 2004 | 46.51 | 46.64 | 46.04 | 46.22 | 242,451 | -0.22(-0.48%) |
Mar 01, 2004 | 45.40 | 46.64 | 45.40 | 46.44 | 636,713 | +1.17(+2.59%) |
Feb 27, 2004 | 44.97 | 45.30 | 44.90 | 45.27 | 485,605 | +0.77(+1.73%) |
Feb 26, 2004 | 43.49 | 44.50 | 43.48 | 44.50 | 296,719 | +0.80(+1.84%) |
Feb 25, 2004 | 43.69 | 43.77 | 43.48 | 43.70 | 139,646 | +0.03(+0.08%) |
Feb 24, 2004 | 43.61 | 43.93 | 43.39 | 43.67 | 355,549 | +0.06(+0.14%) |
Feb 23, 2004 | 43.65 | 44.01 | 43.59 | 43.61 | 233,212 | -0.13(-0.29%) |
Feb 20, 2004 | 43.73 | 43.91 | 43.54 | 43.73 | 133,915 | -0.15(-0.33%) |
Feb 19, 2004 | 44.20 | 44.20 | 43.67 | 43.88 | 348,414 | -0.11(-0.25%) |
Feb 18, 2004 | 44.63 | 44.63 | 43.87 | 43.99 | 248,065 | -0.63(-1.42%) |
Feb 17, 2004 | 43.61 | 44.63 | 43.61 | 44.62 | 677,181 | +1.16(+2.68%) |
Feb 13, 2004 | 42.92 | 43.61 | 42.69 | 43.46 | 620,573 | +0.63(+1.48%) |
Feb 12, 2004 | 42.96 | 43.18 | 42.67 | 42.83 | 480,342 | -0.03(-0.08%) |
Feb 11, 2004 | 43.14 | 43.21 | 42.48 | 42.86 | 375,431 | -0.28(-0.65%) |
Feb 10, 2004 | 43.17 | 43.34 | 42.82 | 43.14 | 417,770 | -0.01(-0.02%) |
Feb 09, 2004 | 43.48 | 43.48 | 43.05 | 43.15 | 241,984 | -0.20(-0.45%) |
Feb 06, 2004 | 43.38 | 43.52 | 42.85 | 43.35 | 520,341 | -0.03(-0.08%) |
Feb 05, 2004 | 44.25 | 44.52 | 43.26 | 43.38 | 499,757 | -0.68(-1.53%) |
Feb 04, 2004 | 44.67 | 44.67 | 43.09 | 44.06 | 811,564 | -0.27(-0.60%) |
Feb 03, 2004 | 44.08 | 44.78 | 43.82 | 44.32 | 563,264 | +0.13(+0.29%) |
Feb 02, 2004 | 44.10 | 44.20 | 43.83 | 44.20 | 246,545 | +0.11(+0.25%) |
Jan 30, 2004 | 42.71 | 44.12 | 42.62 | 44.08 | 311,924 | +1.29(+3.02%) |
Jan 29, 2004 | 42.77 | 42.99 | 42.56 | 42.79 | 166,078 | -0.12(-0.28%) |
Jan 28, 2004 | 43.89 | 44.03 | 42.91 | 42.91 | 106,781 | -0.76(-1.74%) |
Jan 27, 2004 | 43.73 | 43.80 | 43.49 | 43.67 | 116,489 | +0.17(+0.39%) |
Jan 26, 2004 | 43.35 | 43.84 | 43.35 | 43.50 | 178,008 | -0.09(-0.20%) |
Jan 23, 2004 | 43.35 | 44.03 | 43.35 | 43.59 | 310,754 | +0.03(+0.06%) |
Jan 22, 2004 | 43.91 | 43.91 | 43.43 | 43.56 | 122,570 | -0.21(-0.47%) |
Jan 21, 2004 | 43.35 | 43.78 | 43.24 | 43.77 | 101,518 | +0.55(+1.27%) |
Jan 20, 2004 | 43.78 | 43.85 | 43.22 | 43.22 | 186,195 | -0.52(-1.19%) |
Jan 16, 2004 | 43.48 | 43.87 | 43.31 | 43.74 | 181,049 | +0.37(+0.85%) |
Jan 15, 2004 | 43.18 | 43.44 | 43.05 | 43.37 | 136,605 | +0.32(+0.73%) |
Jan 14, 2004 | 42.92 | 43.22 | 42.84 | 43.06 | 351,455 | +0.22(+0.52%) |
Jan 13, 2004 | 42.88 | 43.08 | 42.62 | 42.84 | 286,895 | +0.06(+0.14%) |
Jan 12, 2004 | 41.86 | 42.91 | 41.86 | 42.78 | 320,579 | +0.91(+2.19%) |
Jan 09, 2004 | 41.60 | 41.87 | 41.60 | 41.86 | 334,263 | +0.26(+0.62%) |
Jan 08, 2004 | 41.68 | 41.81 | 41.47 | 41.60 | 171,458 | +0.13(+0.31%) |
Jan 07, 2004 | 41.51 | 41.55 | 41.38 | 41.48 | 338,005 | -0.03(-0.08%) |
Jan 06, 2004 | 41.47 | 41.65 | 41.39 | 41.51 | 455,430 | -0.51(-1.22%) |
Jan 05, 2004 | 42.40 | 42.55 | 41.90 | 42.02 | 291,690 | -0.38(-0.89%) |