Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 32.73 | 32.73 | 32.48 | 32.65 | 679,069 | +0.04(+0.13%) |
Mar 30, 2004 | 32.44 | 32.71 | 32.43 | 32.61 | 582,179 | +0.19(+0.59%) |
Mar 29, 2004 | 32.44 | 32.84 | 32.36 | 32.42 | 675,703 | +0.06(+0.18%) |
Mar 26, 2004 | 32.36 | 32.56 | 32.18 | 32.36 | 450,308 | +0.07(+0.21%) |
Mar 25, 2004 | 31.95 | 32.53 | 31.82 | 32.29 | 425,545 | +0.34(+1.07%) |
Mar 24, 2004 | 32.02 | 32.09 | 31.86 | 31.95 | 468,821 | -0.06(-0.18%) |
Mar 23, 2004 | 31.74 | 32.27 | 31.71 | 32.01 | 544,674 | +0.37(+1.18%) |
Mar 22, 2004 | 31.74 | 31.83 | 31.40 | 31.64 | 508,851 | -0.41(-1.27%) |
Mar 19, 2004 | 32.28 | 32.28 | 31.74 | 32.04 | 653,224 | -0.11(-0.34%) |
Mar 18, 2004 | 31.40 | 32.36 | 31.37 | 32.15 | 526,642 | +0.67(+2.11%) |
Mar 17, 2004 | 31.36 | 31.70 | 31.34 | 31.49 | 741,699 | +0.17(+0.56%) |
Mar 16, 2004 | 31.57 | 31.69 | 31.12 | 31.31 | 571,120 | -0.18(-0.58%) |
Mar 15, 2004 | 31.20 | 31.77 | 31.11 | 31.49 | 779,685 | -0.16(-0.50%) |
Mar 12, 2004 | 32.03 | 32.09 | 31.65 | 31.65 | 499,234 | -0.03(-0.11%) |
Mar 11, 2004 | 31.79 | 32.00 | 31.57 | 31.69 | 359,790 | -0.10(-0.31%) |
Mar 10, 2004 | 31.74 | 32.01 | 31.59 | 31.79 | 645,410 | +0.05(+0.16%) |
Mar 09, 2004 | 31.94 | 32.14 | 31.57 | 31.74 | 632,668 | -0.17(-0.55%) |
Mar 08, 2004 | 32.22 | 32.28 | 31.90 | 31.91 | 532,292 | -0.31(-0.96%) |
Mar 05, 2004 | 32.60 | 32.68 | 32.19 | 32.22 | 735,568 | -0.38(-1.17%) |
Mar 04, 2004 | 32.42 | 32.65 | 32.31 | 32.60 | 536,499 | +0.22(+0.67%) |
Mar 03, 2004 | 32.04 | 32.48 | 32.02 | 32.38 | 307,378 | +0.16(+0.49%) |
Mar 02, 2004 | 32.44 | 32.53 | 32.07 | 32.23 | 717,056 | -0.37(-1.12%) |
Mar 01, 2004 | 32.60 | 32.73 | 31.94 | 32.59 | 812,863 | -0.01(-0.03%) |
Feb 27, 2004 | 32.48 | 32.81 | 32.48 | 32.60 | 612,833 | +0.27(+0.82%) |
Feb 26, 2004 | 32.25 | 32.40 | 32.03 | 32.33 | 601,052 | +0.07(+0.23%) |
Feb 25, 2004 | 31.90 | 32.32 | 31.82 | 32.26 | 848,446 | +0.19(+0.60%) |
Feb 24, 2004 | 31.66 | 32.28 | 31.40 | 32.07 | 892,323 | +0.37(+1.15%) |
Feb 23, 2004 | 31.92 | 32.11 | 31.61 | 31.70 | 757,446 | -0.01(-0.03%) |
Feb 20, 2004 | 31.40 | 31.91 | 31.40 | 31.71 | 1,060,497 | +0.16(+0.50%) |
Feb 19, 2004 | 32.57 | 32.77 | 31.39 | 31.55 | 1,529,919 | -1.11(-3.39%) |
Feb 18, 2004 | 32.93 | 32.93 | 32.47 | 32.66 | 764,539 | -0.18(-0.56%) |
Feb 17, 2004 | 32.53 | 33.04 | 32.53 | 32.84 | 1,391,797 | +0.40(+1.23%) |
Feb 13, 2004 | 33.16 | 33.61 | 32.28 | 32.44 | 1,919,522 | -0.71(-2.13%) |
Feb 12, 2004 | 34.46 | 34.56 | 33.08 | 33.15 | 5,635,952 | -3.62(-9.84%) |
Feb 11, 2004 | 35.37 | 36.77 | 34.98 | 36.77 | 1,829,364 | +1.40(+3.95%) |
Feb 10, 2004 | 34.81 | 35.46 | 34.42 | 35.37 | 776,800 | +0.73(+2.11%) |
Feb 09, 2004 | 35.77 | 35.77 | 34.61 | 34.64 | 1,121,203 | +0.50(+1.46%) |
Feb 06, 2004 | 33.29 | 34.36 | 33.29 | 34.14 | 673,539 | +0.13(+0.39%) |
Feb 05, 2004 | 34.70 | 34.73 | 33.86 | 34.01 | 479,399 | -0.52(-1.52%) |
Feb 04, 2004 | 34.52 | 34.98 | 34.35 | 34.53 | 595,282 | -0.15(-0.43%) |
Feb 03, 2004 | 35.06 | 35.07 | 34.35 | 34.68 | 721,503 | -0.40(-1.14%) |
Feb 02, 2004 | 35.44 | 35.44 | 34.64 | 35.08 | 1,031,406 | -0.44(-1.24%) |
Jan 30, 2004 | 34.41 | 35.65 | 34.27 | 35.52 | 1,433,030 | +1.11(+3.21%) |
Jan 29, 2004 | 34.38 | 34.52 | 33.77 | 34.41 | 727,514 | +0.03(+0.10%) |
Jan 28, 2004 | 34.69 | 34.94 | 34.27 | 34.38 | 1,122,285 | -0.27(-0.79%) |
Jan 27, 2004 | 33.94 | 34.77 | 33.94 | 34.66 | 2,135,901 | +0.72(+2.11%) |
Jan 26, 2004 | 33.96 | 34.07 | 33.33 | 33.94 | 1,129,979 | -0.02(-0.05%) |
Jan 23, 2004 | 33.98 | 34.21 | 33.75 | 33.96 | 529,166 | +0.02(+0.05%) |
Jan 22, 2004 | 33.73 | 34.27 | 33.73 | 33.94 | 792,548 | +0.08(+0.25%) |
Jan 21, 2004 | 34.23 | 34.27 | 33.63 | 33.86 | 685,921 | -0.22(-0.66%) |
Jan 20, 2004 | 33.99 | 34.52 | 33.99 | 34.08 | 894,246 | +0.20(+0.59%) |
Jan 16, 2004 | 33.86 | 33.89 | 33.59 | 33.88 | 1,129,378 | +0.19(+0.57%) |
Jan 15, 2004 | 33.49 | 33.90 | 33.49 | 33.69 | 1,277,117 | +0.20(+0.60%) |
Jan 14, 2004 | 32.78 | 33.77 | 32.74 | 33.49 | 1,667,080 | +0.92(+2.84%) |
Jan 13, 2004 | 32.24 | 32.89 | 32.15 | 32.57 | 1,184,314 | +0.41(+1.27%) |
Jan 12, 2004 | 31.90 | 32.17 | 31.90 | 32.16 | 584,223 | +0.42(+1.31%) |
Jan 09, 2004 | 31.49 | 32.03 | 31.46 | 31.74 | 722,465 | +0.13(+0.42%) |
Jan 08, 2004 | 31.63 | 32.43 | 31.53 | 31.61 | 974,426 | -0.02(-0.05%) |
Jan 07, 2004 | 31.07 | 31.73 | 31.00 | 31.63 | 962,646 | +0.64(+2.07%) |
Jan 06, 2004 | 30.74 | 31.15 | 30.70 | 30.99 | 706,717 | +0.25(+0.81%) |
Jan 05, 2004 | 31.15 | 31.26 | 30.70 | 30.74 | 723,306 | -0.40(-1.28%) |