Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 60.89 | 61.01 | 60.12 | 60.31 | 2,422,521 | -0.28(-0.46%) |
Mar 30, 2004 | 59.72 | 61.34 | 59.42 | 60.59 | 4,010,480 | +0.87(+1.46%) |
Mar 29, 2004 | 59.11 | 59.97 | 58.93 | 59.72 | 1,818,079 | +0.83(+1.41%) |
Mar 26, 2004 | 57.70 | 59.46 | 57.51 | 58.89 | 2,450,036 | +1.16(+2.01%) |
Mar 25, 2004 | 57.59 | 57.95 | 57.09 | 57.73 | 2,630,380 | +0.57(+0.99%) |
Mar 24, 2004 | 57.17 | 57.45 | 55.97 | 57.16 | 3,927,186 | -0.21(-0.36%) |
Mar 23, 2004 | 57.57 | 57.92 | 57.07 | 57.37 | 1,993,171 | +0.04(+0.07%) |
Mar 22, 2004 | 57.85 | 57.85 | 56.53 | 57.33 | 2,767,077 | -0.56(-0.97%) |
Mar 19, 2004 | 58.69 | 59.36 | 57.73 | 57.89 | 2,318,091 | -1.14(-1.94%) |
Mar 18, 2004 | 57.97 | 59.30 | 57.95 | 59.03 | 2,181,895 | +0.39(+0.67%) |
Mar 17, 2004 | 58.33 | 58.95 | 57.87 | 58.64 | 1,989,669 | +0.49(+0.84%) |
Mar 16, 2004 | 58.57 | 58.61 | 57.74 | 58.15 | 2,616,248 | -0.03(-0.05%) |
Mar 15, 2004 | 58.77 | 58.77 | 57.98 | 58.19 | 2,488,431 | -0.58(-0.99%) |
Mar 12, 2004 | 57.65 | 58.90 | 57.64 | 58.77 | 2,193,276 | +1.31(+2.28%) |
Mar 11, 2004 | 58.97 | 58.98 | 57.38 | 57.46 | 3,371,894 | -1.58(-2.68%) |
Mar 10, 2004 | 59.85 | 60.06 | 58.97 | 59.04 | 5,776,782 | +0.82(+1.41%) |
Mar 09, 2004 | 59.50 | 59.84 | 57.97 | 58.22 | 3,360,013 | -1.28(-2.15%) |
Mar 08, 2004 | 59.43 | 59.97 | 58.21 | 59.50 | 3,882,412 | +0.50(+0.85%) |
Mar 05, 2004 | 58.17 | 59.17 | 57.78 | 58.99 | 2,738,812 | +0.30(+0.52%) |
Mar 04, 2004 | 58.01 | 58.75 | 56.98 | 58.69 | 2,811,225 | +1.68(+2.95%) |
Mar 03, 2004 | 56.51 | 57.09 | 56.45 | 57.01 | 1,813,576 | +0.24(+0.42%) |
Mar 02, 2004 | 56.77 | 57.25 | 56.59 | 56.77 | 1,940,393 | -0.18(-0.31%) |
Mar 01, 2004 | 56.81 | 57.09 | 56.44 | 56.95 | 1,697,140 | +0.40(+0.71%) |
Feb 27, 2004 | 55.83 | 57.07 | 55.83 | 56.55 | 2,153,505 | -0.22(-0.39%) |
Feb 26, 2004 | 56.41 | 57.27 | 55.97 | 56.77 | 2,391,755 | +0.18(+0.32%) |
Feb 25, 2004 | 55.01 | 56.73 | 54.92 | 56.59 | 2,554,966 | +1.69(+3.07%) |
Feb 24, 2004 | 55.85 | 55.85 | 54.40 | 54.90 | 3,270,716 | -1.06(-1.90%) |
Feb 23, 2004 | 56.97 | 56.97 | 55.77 | 55.96 | 2,337,727 | -0.90(-1.59%) |
Feb 20, 2004 | 57.77 | 57.80 | 56.34 | 56.87 | 2,526,201 | -0.90(-1.56%) |
Feb 19, 2004 | 57.65 | 58.17 | 57.50 | 57.77 | 1,878,986 | +0.48(+0.84%) |
Feb 18, 2004 | 57.55 | 57.75 | 57.09 | 57.29 | 1,253,407 | -0.37(-0.64%) |
Feb 17, 2004 | 58.77 | 58.77 | 56.89 | 57.66 | 3,342,504 | -0.75(-1.29%) |
Feb 13, 2004 | 58.75 | 58.83 | 57.83 | 58.41 | 1,583,080 | -0.36(-0.61%) |
Feb 12, 2004 | 59.01 | 59.33 | 58.59 | 58.77 | 1,701,893 | -0.56(-0.94%) |
Feb 11, 2004 | 58.25 | 59.56 | 57.40 | 59.33 | 3,042,221 | +1.70(+2.94%) |
Feb 10, 2004 | 57.83 | 57.99 | 57.29 | 57.63 | 1,345,331 | -0.20(-0.35%) |
Feb 09, 2004 | 58.37 | 58.97 | 57.77 | 57.83 | 2,208,534 | +0.55(+0.96%) |
Feb 06, 2004 | 55.53 | 57.45 | 55.46 | 57.28 | 1,699,517 | +1.59(+2.86%) |
Feb 05, 2004 | 56.43 | 56.60 | 55.23 | 55.69 | 2,279,696 | -0.74(-1.30%) |
Feb 04, 2004 | 56.37 | 56.99 | 56.19 | 56.43 | 1,542,684 | -0.94(-1.64%) |
Feb 03, 2004 | 57.09 | 57.53 | 56.97 | 57.37 | 1,978,788 | +0.22(+0.38%) |
Feb 02, 2004 | 56.73 | 57.81 | 56.57 | 57.15 | 2,130,243 | +0.32(+0.56%) |
Jan 30, 2004 | 56.29 | 57.38 | 55.99 | 56.83 | 2,840,365 | +1.18(+2.13%) |
Jan 29, 2004 | 56.21 | 56.27 | 55.24 | 55.65 | 3,302,733 | -0.64(-1.14%) |
Jan 28, 2004 | 58.39 | 58.50 | 55.89 | 56.29 | 3,389,779 | -2.25(-3.84%) |
Jan 27, 2004 | 58.77 | 58.85 | 58.07 | 58.54 | 2,978,438 | -0.35(-0.60%) |
Jan 26, 2004 | 58.17 | 58.97 | 57.48 | 58.89 | 5,033,642 | -0.33(-0.55%) |
Jan 23, 2004 | 58.85 | 59.41 | 58.66 | 59.22 | 4,016,358 | -0.07(-0.12%) |
Jan 22, 2004 | 56.64 | 59.33 | 56.64 | 59.29 | 8,239,074 | +3.44(+6.16%) |
Jan 21, 2004 | 54.49 | 56.01 | 54.27 | 55.85 | 5,780,409 | +1.56(+2.87%) |
Jan 20, 2004 | 54.37 | 55.77 | 53.80 | 54.29 | 6,637,859 | +0.50(+0.94%) |
Jan 16, 2004 | 53.65 | 53.97 | 53.46 | 53.79 | 3,756,346 | +0.14(+0.25%) |
Jan 15, 2004 | 51.97 | 54.09 | 51.96 | 53.65 | 7,214,787 | +1.85(+3.57%) |
Jan 14, 2004 | 51.43 | 51.84 | 50.89 | 51.80 | 1,962,029 | +0.38(+0.73%) |
Jan 13, 2004 | 51.29 | 51.70 | 50.74 | 51.43 | 2,462,042 | +0.09(+0.17%) |
Jan 12, 2004 | 51.39 | 51.76 | 51.15 | 51.34 | 3,611,145 | +0.15(+0.30%) |
Jan 09, 2004 | 51.71 | 51.71 | 51.10 | 51.19 | 3,071,487 | -0.65(-1.25%) |
Jan 08, 2004 | 51.17 | 51.94 | 50.92 | 51.84 | 4,595,537 | +0.74(+1.44%) |
Jan 07, 2004 | 50.88 | 51.13 | 50.57 | 51.10 | 3,039,345 | +0.16(+0.31%) |
Jan 06, 2004 | 49.93 | 51.06 | 49.67 | 50.94 | 4,174,816 | +0.97(+1.94%) |
Jan 05, 2004 | 49.25 | 50.39 | 48.97 | 49.97 | 3,727,331 | +1.82(+3.77%) |