Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 31.56 | 32.22 | 31.42 | 32.00 | 4,384,416 | +0.58(+1.84%) |
Mar 30, 2004 | 31.01 | 31.50 | 30.94 | 31.43 | 3,166,301 | +0.31(+1.00%) |
Mar 29, 2004 | 31.01 | 31.19 | 30.86 | 31.11 | 2,737,934 | +0.45(+1.47%) |
Mar 26, 2004 | 30.80 | 30.99 | 30.47 | 30.66 | 4,609,508 | -0.29(-0.93%) |
Mar 25, 2004 | 30.59 | 31.09 | 30.47 | 30.95 | 2,599,080 | +0.54(+1.77%) |
Mar 24, 2004 | 30.18 | 30.60 | 29.88 | 30.41 | 4,338,987 | -0.06(-0.20%) |
Mar 23, 2004 | 30.34 | 31.08 | 30.34 | 30.48 | 4,486,310 | +0.34(+1.11%) |
Mar 22, 2004 | 29.95 | 30.31 | 29.64 | 30.14 | 5,743,822 | -0.58(-1.90%) |
Mar 19, 2004 | 30.95 | 31.21 | 30.68 | 30.73 | 3,506,506 | -0.23(-0.73%) |
Mar 18, 2004 | 30.97 | 31.11 | 30.62 | 30.95 | 3,019,363 | -0.06(-0.20%) |
Mar 17, 2004 | 30.82 | 31.08 | 30.76 | 31.01 | 3,313,240 | +0.30(+0.99%) |
Mar 16, 2004 | 30.37 | 30.85 | 30.37 | 30.71 | 4,657,119 | -0.29(-0.93%) |
Mar 15, 2004 | 31.13 | 31.53 | 30.73 | 31.00 | 3,996,216 | -0.41(-1.29%) |
Mar 12, 2004 | 31.23 | 31.47 | 30.29 | 31.40 | 5,902,054 | +0.12(+0.37%) |
Mar 11, 2004 | 31.95 | 32.04 | 31.22 | 31.29 | 3,995,446 | -0.76(-2.36%) |
Mar 10, 2004 | 32.53 | 32.53 | 31.74 | 32.04 | 4,807,009 | -0.44(-1.34%) |
Mar 09, 2004 | 32.88 | 33.27 | 32.27 | 32.48 | 4,570,880 | -0.58(-1.74%) |
Mar 08, 2004 | 33.29 | 33.39 | 33.04 | 33.06 | 3,276,024 | -0.23(-0.70%) |
Mar 05, 2004 | 33.16 | 33.43 | 32.84 | 33.29 | 4,059,996 | +0.07(+0.21%) |
Mar 04, 2004 | 33.41 | 33.51 | 32.90 | 33.22 | 3,109,964 | -0.34(-1.00%) |
Mar 03, 2004 | 33.56 | 33.82 | 33.48 | 33.55 | 3,642,536 | -0.21(-0.62%) |
Mar 02, 2004 | 33.94 | 34.18 | 33.49 | 33.76 | 3,648,696 | -0.34(-1.01%) |
Mar 01, 2004 | 33.80 | 34.19 | 33.51 | 34.11 | 3,364,829 | +0.31(+0.92%) |
Feb 27, 2004 | 33.23 | 33.95 | 33.23 | 33.80 | 8,665,783 | +0.72(+2.19%) |
Feb 26, 2004 | 33.51 | 34.07 | 32.70 | 33.07 | 9,161,011 | -1.08(-3.15%) |
Feb 25, 2004 | 33.68 | 34.33 | 33.58 | 34.15 | 3,952,070 | +0.47(+1.39%) |
Feb 24, 2004 | 33.74 | 34.08 | 33.43 | 33.68 | 4,038,436 | -0.31(-0.92%) |
Feb 23, 2004 | 34.71 | 34.73 | 33.58 | 33.99 | 5,183,788 | -0.56(-1.62%) |
Feb 20, 2004 | 34.79 | 35.02 | 34.52 | 34.55 | 4,205,523 | -0.14(-0.40%) |
Feb 19, 2004 | 34.99 | 35.03 | 34.60 | 34.69 | 4,532,381 | -0.05(-0.16%) |
Feb 18, 2004 | 34.99 | 35.14 | 34.58 | 34.75 | 3,801,923 | -0.01(-0.02%) |
Feb 17, 2004 | 34.75 | 34.87 | 34.59 | 34.75 | 2,696,355 | +0.12(+0.34%) |
Feb 13, 2004 | 34.44 | 34.80 | 34.42 | 34.64 | 2,484,352 | +0.06(+0.18%) |
Feb 12, 2004 | 34.52 | 34.66 | 34.30 | 34.57 | 2,307,769 | -0.09(-0.27%) |
Feb 11, 2004 | 33.97 | 34.76 | 33.76 | 34.67 | 4,037,281 | +0.56(+1.65%) |
Feb 10, 2004 | 34.15 | 34.21 | 33.90 | 34.11 | 3,597,749 | -0.15(-0.43%) |
Feb 09, 2004 | 34.44 | 34.56 | 34.07 | 34.26 | 3,904,844 | -0.30(-0.88%) |
Feb 06, 2004 | 34.57 | 35.08 | 34.28 | 34.56 | 6,259,070 | -0.01(-0.02%) |
Feb 05, 2004 | 34.00 | 34.64 | 33.96 | 34.57 | 4,370,043 | +0.62(+1.84%) |
Feb 04, 2004 | 33.59 | 34.48 | 33.55 | 33.94 | 6,952,569 | +0.36(+1.07%) |
Feb 03, 2004 | 33.15 | 33.88 | 32.89 | 33.59 | 4,877,462 | +0.44(+1.32%) |
Feb 02, 2004 | 32.47 | 33.58 | 32.42 | 33.15 | 4,232,087 | +0.62(+1.89%) |
Jan 30, 2004 | 32.73 | 32.84 | 32.35 | 32.53 | 3,399,222 | -0.43(-1.30%) |
Jan 29, 2004 | 33.12 | 33.26 | 32.73 | 32.96 | 4,285,730 | +0.59(+1.83%) |
Jan 28, 2004 | 32.69 | 33.20 | 32.34 | 32.37 | 4,356,440 | -0.31(-0.95%) |
Jan 27, 2004 | 32.96 | 33.20 | 32.46 | 32.68 | 2,710,086 | -0.39(-1.18%) |
Jan 26, 2004 | 32.61 | 33.15 | 32.46 | 33.07 | 3,679,881 | +0.46(+1.41%) |
Jan 23, 2004 | 33.39 | 33.57 | 32.45 | 32.61 | 5,224,597 | -0.82(-2.45%) |
Jan 22, 2004 | 33.82 | 34.00 | 33.41 | 33.43 | 3,326,073 | -0.55(-1.61%) |
Jan 21, 2004 | 33.69 | 34.15 | 33.43 | 33.97 | 4,601,166 | +0.33(+0.97%) |
Jan 20, 2004 | 34.72 | 34.84 | 33.49 | 33.65 | 6,421,152 | -0.65(-1.89%) |
Jan 16, 2004 | 33.86 | 34.29 | 33.55 | 34.29 | 3,393,190 | +0.76(+2.25%) |
Jan 15, 2004 | 33.66 | 33.82 | 33.28 | 33.54 | 3,020,261 | -0.05(-0.16%) |
Jan 14, 2004 | 33.20 | 33.74 | 33.16 | 33.59 | 3,808,853 | +0.68(+2.06%) |
Jan 13, 2004 | 32.96 | 33.09 | 32.42 | 32.91 | 3,058,889 | -0.13(-0.40%) |
Jan 12, 2004 | 33.23 | 33.23 | 32.77 | 33.05 | 3,143,074 | -0.18(-0.54%) |
Jan 09, 2004 | 33.35 | 34.70 | 33.15 | 33.23 | 5,237,045 | -0.17(-0.51%) |
Jan 08, 2004 | 33.12 | 33.62 | 32.93 | 33.40 | 3,996,986 | +0.45(+1.37%) |
Jan 07, 2004 | 32.67 | 33.23 | 32.49 | 32.95 | 5,414,526 | +0.27(+0.83%) |
Jan 06, 2004 | 32.73 | 32.73 | 32.31 | 32.67 | 3,228,542 | -0.11(-0.33%) |
Jan 05, 2004 | 32.88 | 33.18 | 32.68 | 32.78 | 5,281,447 | +0.06(+0.19%) |