Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 57.55 | 57.61 | 56.82 | 57.40 | 462,232 | -0.24(-0.42%) |
Mar 30, 2004 | 57.47 | 57.80 | 56.99 | 57.64 | 446,679 | +0.04(+0.06%) |
Mar 29, 2004 | 57.01 | 57.84 | 56.93 | 57.61 | 402,257 | +0.73(+1.29%) |
Mar 26, 2004 | 56.24 | 57.11 | 55.97 | 56.88 | 622,687 | +0.64(+1.14%) |
Mar 25, 2004 | 56.13 | 56.35 | 55.59 | 56.23 | 526,795 | +0.32(+0.58%) |
Mar 24, 2004 | 55.87 | 56.48 | 55.68 | 55.91 | 941,920 | +0.05(+0.10%) |
Mar 23, 2004 | 55.31 | 56.21 | 55.31 | 55.86 | 948,521 | +0.54(+0.97%) |
Mar 22, 2004 | 56.36 | 56.36 | 54.56 | 55.32 | 822,529 | -1.26(-2.23%) |
Mar 19, 2004 | 56.48 | 57.11 | 55.99 | 56.58 | 475,212 | -0.13(-0.22%) |
Mar 18, 2004 | 56.62 | 56.93 | 55.31 | 56.71 | 559,691 | -0.13(-0.24%) |
Mar 17, 2004 | 55.86 | 57.11 | 55.85 | 56.84 | 601,204 | +1.14(+2.05%) |
Mar 16, 2004 | 55.63 | 55.99 | 55.16 | 55.70 | 506,766 | +0.06(+0.11%) |
Mar 15, 2004 | 56.75 | 56.75 | 55.09 | 55.63 | 801,046 | -1.02(-1.80%) |
Mar 12, 2004 | 55.95 | 57.29 | 55.95 | 56.65 | 549,733 | +0.79(+1.41%) |
Mar 11, 2004 | 56.40 | 56.97 | 55.86 | 55.87 | 910,813 | -1.02(-1.79%) |
Mar 10, 2004 | 57.00 | 58.11 | 56.69 | 56.88 | 647,528 | +0.04(+0.08%) |
Mar 09, 2004 | 57.87 | 57.87 | 56.48 | 56.84 | 1,278,384 | -0.80(-1.40%) |
Mar 08, 2004 | 58.90 | 58.90 | 57.59 | 57.64 | 872,993 | -1.26(-2.14%) |
Mar 05, 2004 | 59.04 | 59.34 | 58.54 | 58.90 | 1,441,189 | -1.08(-1.80%) |
Mar 04, 2004 | 60.33 | 60.52 | 59.72 | 59.99 | 335,456 | -0.29(-0.49%) |
Mar 03, 2004 | 59.68 | 60.48 | 59.65 | 60.28 | 514,039 | +0.60(+1.00%) |
Mar 02, 2004 | 59.43 | 60.28 | 59.43 | 59.68 | 477,338 | -0.04(-0.06%) |
Mar 01, 2004 | 59.14 | 60.05 | 58.98 | 59.72 | 678,858 | +0.57(+0.97%) |
Feb 27, 2004 | 59.25 | 59.92 | 58.98 | 59.15 | 588,672 | +0.12(+0.20%) |
Feb 26, 2004 | 59.43 | 59.43 | 58.99 | 59.03 | 486,289 | -0.30(-0.51%) |
Feb 25, 2004 | 59.43 | 60.11 | 59.30 | 59.33 | 701,348 | -0.09(-0.15%) |
Feb 24, 2004 | 59.32 | 59.72 | 58.90 | 59.42 | 603,106 | +0.11(+0.18%) |
Feb 23, 2004 | 59.92 | 60.06 | 58.94 | 59.32 | 510,570 | -0.34(-0.57%) |
Feb 20, 2004 | 59.91 | 59.97 | 59.25 | 59.65 | 496,136 | -0.15(-0.25%) |
Feb 19, 2004 | 60.46 | 60.64 | 59.35 | 59.81 | 635,555 | -0.53(-0.87%) |
Feb 18, 2004 | 60.59 | 61.11 | 59.94 | 60.33 | 478,233 | -0.56(-0.92%) |
Feb 17, 2004 | 60.12 | 61.21 | 59.74 | 60.90 | 914,618 | +1.39(+2.34%) |
Feb 13, 2004 | 60.77 | 61.00 | 58.80 | 59.50 | 2,245,032 | -1.89(-3.09%) |
Feb 12, 2004 | 61.76 | 62.17 | 60.91 | 61.40 | 991,153 | -0.48(-0.78%) |
Feb 11, 2004 | 62.42 | 62.73 | 61.67 | 61.88 | 1,471,288 | -0.76(-1.21%) |
Feb 10, 2004 | 62.27 | 62.73 | 62.07 | 62.64 | 541,564 | +0.19(+0.30%) |
Feb 09, 2004 | 62.54 | 63.23 | 62.25 | 62.45 | 554,320 | +0.12(+0.19%) |
Feb 06, 2004 | 61.49 | 62.35 | 61.40 | 62.34 | 609,708 | +0.58(+0.94%) |
Feb 05, 2004 | 61.29 | 61.84 | 61.00 | 61.76 | 859,790 | +0.46(+0.76%) |
Feb 04, 2004 | 61.67 | 61.67 | 60.88 | 61.29 | 807,200 | -0.49(-0.80%) |
Feb 03, 2004 | 61.32 | 61.84 | 60.77 | 61.78 | 693,180 | +0.53(+0.86%) |
Feb 02, 2004 | 61.57 | 61.80 | 61.00 | 61.25 | 643,835 | -0.36(-0.58%) |
Jan 30, 2004 | 61.13 | 61.66 | 60.95 | 61.61 | 717,685 | +0.51(+0.83%) |
Jan 29, 2004 | 61.03 | 61.48 | 60.44 | 61.10 | 667,669 | +0.15(+0.25%) |
Jan 28, 2004 | 61.31 | 61.68 | 60.34 | 60.95 | 1,476,995 | -0.18(-0.29%) |
Jan 27, 2004 | 61.08 | 61.65 | 61.08 | 61.13 | 1,069,478 | -0.08(-0.13%) |
Jan 26, 2004 | 60.75 | 61.41 | 60.75 | 61.21 | 1,028,302 | +0.46(+0.75%) |
Jan 23, 2004 | 61.67 | 61.71 | 60.19 | 60.75 | 1,261,040 | -0.70(-1.13%) |
Jan 22, 2004 | 62.18 | 62.38 | 61.45 | 61.45 | 1,084,696 | -0.72(-1.16%) |
Jan 21, 2004 | 62.34 | 62.48 | 61.92 | 62.18 | 1,101,144 | +0.02(+0.03%) |
Jan 20, 2004 | 62.02 | 62.38 | 61.89 | 62.16 | 1,116,362 | +0.13(+0.22%) |
Jan 16, 2004 | 62.83 | 63.27 | 61.52 | 62.02 | 1,203,527 | +0.46(+0.74%) |
Jan 15, 2004 | 61.67 | 62.07 | 61.00 | 61.57 | 1,502,842 | +0.13(+0.20%) |
Jan 14, 2004 | 61.59 | 61.59 | 60.25 | 61.44 | 2,374,941 | -0.46(-0.75%) |
Jan 13, 2004 | 59.70 | 62.09 | 59.52 | 61.91 | 3,496,338 | +2.40(+4.02%) |
Jan 12, 2004 | 56.38 | 62.91 | 56.38 | 59.51 | 11,287,601 | +7.09(+13.52%) |
Jan 09, 2004 | 52.17 | 53.52 | 51.70 | 52.42 | 1,128,223 | +0.19(+0.36%) |
Jan 08, 2004 | 51.44 | 52.24 | 51.15 | 52.24 | 600,197 | +1.02(+1.99%) |
Jan 07, 2004 | 51.75 | 51.75 | 51.08 | 51.22 | 586,546 | -0.71(-1.36%) |
Jan 06, 2004 | 51.30 | 52.01 | 51.27 | 51.92 | 1,005,923 | +0.77(+1.50%) |
Jan 05, 2004 | 50.56 | 51.51 | 50.56 | 51.16 | 1,100,697 | +0.82(+1.63%) |