Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 48.85 | 49.11 | 48.50 | 48.63 | 121,800 | -0.48(-0.98%) |
Mar 30, 2004 | 49.20 | 49.56 | 46.00 | 49.11 | 117,300 | -0.13(-0.26%) |
Mar 29, 2004 | 48.76 | 49.54 | 48.76 | 49.24 | 55,600 | +0.42(+0.86%) |
Mar 26, 2004 | 48.88 | 49.17 | 48.76 | 48.82 | 33,600 | -0.14(-0.29%) |
Mar 25, 2004 | 48.30 | 49.07 | 47.85 | 48.96 | 146,700 | +0.75(+1.56%) |
Mar 24, 2004 | 48.55 | 48.74 | 47.95 | 48.21 | 83,600 | -0.39(-0.80%) |
Mar 23, 2004 | 48.68 | 49.45 | 48.37 | 48.60 | 79,200 | +0.50(+1.04%) |
Mar 22, 2004 | 48.75 | 49.13 | 47.90 | 48.10 | 106,500 | -0.85(-1.74%) |
Mar 19, 2004 | 49.09 | 49.32 | 48.18 | 48.95 | 121,500 | -0.05(-0.10%) |
Mar 18, 2004 | 48.65 | 49.10 | 48.01 | 49.00 | 79,400 | +0.36(+0.74%) |
Mar 17, 2004 | 47.72 | 48.75 | 47.72 | 48.64 | 108,900 | +0.64(+1.33%) |
Mar 16, 2004 | 47.25 | 48.25 | 47.25 | 48.00 | 161,600 | +0.80(+1.69%) |
Mar 15, 2004 | 47.93 | 47.93 | 47.06 | 47.20 | 119,400 | -0.80(-1.67%) |
Mar 12, 2004 | 48.15 | 48.15 | 47.55 | 48.00 | 110,600 | -0.10(-0.21%) |
Mar 11, 2004 | 48.48 | 48.57 | 47.93 | 48.10 | 85,700 | -0.20(-0.41%) |
Mar 10, 2004 | 48.64 | 48.78 | 48.29 | 48.30 | 65,700 | -0.43(-0.88%) |
Mar 09, 2004 | 49.20 | 49.20 | 48.15 | 48.73 | 122,100 | -0.31(-0.63%) |
Mar 08, 2004 | 50.00 | 50.24 | 48.92 | 49.04 | 88,500 | -1.08(-2.15%) |
Mar 05, 2004 | 49.72 | 50.44 | 49.34 | 50.12 | 50,300 | +0.47(+0.95%) |
Mar 04, 2004 | 49.32 | 49.68 | 48.94 | 49.65 | 71,000 | +0.46(+0.94%) |
Mar 03, 2004 | 48.94 | 49.60 | 48.44 | 49.19 | 71,400 | +0.44(+0.90%) |
Mar 02, 2004 | 48.98 | 49.23 | 48.70 | 48.75 | 40,900 | -0.43(-0.87%) |
Mar 01, 2004 | 48.07 | 49.18 | 48.07 | 49.18 | 67,200 | +1.08(+2.25%) |
Feb 27, 2004 | 48.25 | 48.50 | 48.09 | 48.10 | 95,100 | -0.27(-0.56%) |
Feb 26, 2004 | 48.03 | 48.37 | 47.95 | 48.37 | 127,100 | +0.09(+0.19%) |
Feb 25, 2004 | 47.73 | 48.28 | 47.58 | 48.28 | 93,100 | +0.36(+0.75%) |
Feb 24, 2004 | 47.50 | 48.08 | 47.30 | 47.92 | 139,000 | +0.38(+0.80%) |
Feb 23, 2004 | 48.41 | 48.41 | 47.53 | 47.54 | 70,100 | -0.49(-1.02%) |
Feb 20, 2004 | 48.13 | 48.80 | 47.97 | 48.03 | 49,600 | -0.04(-0.08%) |
Feb 19, 2004 | 49.11 | 49.23 | 48.07 | 48.07 | 44,600 | -0.80(-1.64%) |
Feb 18, 2004 | 49.15 | 49.25 | 48.87 | 48.87 | 118,500 | -0.18(-0.37%) |
Feb 17, 2004 | 48.42 | 49.14 | 48.33 | 49.05 | 76,900 | +0.79(+1.64%) |
Feb 13, 2004 | 48.80 | 48.94 | 48.22 | 48.26 | 112,000 | -0.39(-0.80%) |
Feb 12, 2004 | 48.37 | 48.79 | 48.29 | 48.65 | 78,500 | +0.40(+0.82%) |
Feb 11, 2004 | 48.33 | 48.64 | 48.24 | 48.25 | 114,100 | -0.02(-0.04%) |
Feb 10, 2004 | 48.10 | 48.46 | 47.81 | 48.27 | 120,900 | +0.12(+0.25%) |
Feb 09, 2004 | 47.95 | 48.15 | 47.51 | 48.15 | 66,400 | +0.28(+0.58%) |
Feb 06, 2004 | 47.46 | 48.12 | 47.07 | 47.87 | 72,200 | +0.67(+1.42%) |
Feb 05, 2004 | 46.51 | 47.76 | 46.51 | 47.20 | 115,700 | +0.60(+1.29%) |
Feb 04, 2004 | 47.03 | 47.10 | 46.58 | 46.60 | 79,500 | -0.26(-0.55%) |
Feb 03, 2004 | 46.76 | 47.10 | 46.50 | 46.86 | 96,500 | -0.13(-0.28%) |
Feb 02, 2004 | 46.83 | 47.01 | 46.50 | 46.99 | 99,600 | +0.17(+0.36%) |
Jan 30, 2004 | 46.25 | 46.82 | 46.19 | 46.82 | 131,200 | +0.47(+1.01%) |
Jan 29, 2004 | 45.75 | 46.44 | 45.71 | 46.35 | 111,700 | +0.35(+0.76%) |
Jan 28, 2004 | 45.58 | 46.18 | 45.50 | 46.00 | 147,600 | +0.44(+0.97%) |
Jan 27, 2004 | 44.66 | 45.57 | 44.57 | 45.56 | 176,400 | +0.53(+1.18%) |
Jan 26, 2004 | 44.43 | 45.03 | 44.29 | 45.03 | 119,500 | +0.72(+1.62%) |
Jan 23, 2004 | 44.35 | 44.50 | 43.86 | 44.31 | 125,600 | +0.00(+0.00%) |
Jan 22, 2004 | 43.00 | 44.31 | 42.92 | 44.31 | 167,700 | +1.33(+3.09%) |
Jan 21, 2004 | 42.60 | 43.08 | 42.44 | 42.98 | 238,800 | +0.38(+0.89%) |
Jan 20, 2004 | 42.72 | 43.00 | 42.34 | 42.60 | 82,100 | -0.29(-0.68%) |
Jan 16, 2004 | 42.55 | 42.99 | 42.54 | 42.89 | 128,300 | +0.41(+0.97%) |
Jan 15, 2004 | 42.38 | 42.57 | 41.85 | 42.48 | 245,367 | +0.14(+0.33%) |
Jan 14, 2004 | 42.30 | 42.50 | 42.25 | 42.34 | 120,773 | +0.09(+0.21%) |
Jan 13, 2004 | 43.13 | 43.35 | 41.87 | 42.25 | 115,865 | -1.03(-2.38%) |
Jan 12, 2004 | 43.43 | 43.47 | 42.92 | 43.28 | 111,651 | -0.09(-0.21%) |
Jan 09, 2004 | 43.53 | 43.58 | 43.16 | 43.37 | 74,474 | -0.15(-0.34%) |
Jan 08, 2004 | 43.15 | 43.55 | 43.11 | 43.52 | 146,432 | -0.06(-0.14%) |
Jan 07, 2004 | 42.91 | 43.58 | 42.82 | 43.58 | 155,515 | +0.52(+1.21%) |
Jan 06, 2004 | 43.20 | 43.63 | 42.74 | 43.06 | 179,500 | -0.54(-1.24%) |
Jan 05, 2004 | 44.76 | 45.00 | 42.74 | 43.60 | 265,700 | -1.19(-2.66%) |