Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 36.31 | 36.45 | 36.15 | 36.36 | 1,444,253 | +0.01(+0.02%) |
Mar 30, 2004 | 36.30 | 36.39 | 36.21 | 36.35 | 953,772 | +0.01(+0.02%) |
Mar 29, 2004 | 35.94 | 36.37 | 35.91 | 36.35 | 1,430,658 | +0.82(+2.30%) |
Mar 26, 2004 | 35.55 | 35.66 | 35.48 | 35.53 | 727,430 | -0.01(-0.02%) |
Mar 25, 2004 | 35.39 | 35.70 | 35.11 | 35.54 | 1,100,782 | +0.31(+0.89%) |
Mar 24, 2004 | 35.74 | 35.74 | 35.01 | 35.22 | 2,180,648 | -0.31(-0.87%) |
Mar 23, 2004 | 35.74 | 35.96 | 35.53 | 35.53 | 1,020,404 | -0.11(-0.30%) |
Mar 22, 2004 | 35.85 | 35.85 | 35.38 | 35.64 | 1,269,305 | -0.21(-0.60%) |
Mar 19, 2004 | 36.38 | 36.38 | 35.77 | 35.85 | 1,537,628 | -0.53(-1.45%) |
Mar 18, 2004 | 36.43 | 36.53 | 35.91 | 36.38 | 1,136,936 | -0.07(-0.20%) |
Mar 17, 2004 | 36.55 | 36.67 | 36.45 | 36.45 | 817,070 | +0.00(+0.00%) |
Mar 16, 2004 | 36.24 | 36.53 | 36.21 | 36.45 | 940,624 | +0.33(+0.91%) |
Mar 15, 2004 | 36.57 | 36.63 | 35.88 | 36.12 | 1,262,582 | -0.44(-1.21%) |
Mar 12, 2004 | 35.88 | 36.65 | 35.84 | 36.57 | 2,895,827 | +0.78(+2.19%) |
Mar 11, 2004 | 36.99 | 37.29 | 35.78 | 35.78 | 3,632,969 | -1.50(-4.02%) |
Mar 10, 2004 | 38.37 | 38.37 | 37.26 | 37.28 | 1,532,100 | -1.16(-3.01%) |
Mar 09, 2004 | 38.69 | 38.70 | 38.35 | 38.44 | 1,523,883 | -0.25(-0.66%) |
Mar 08, 2004 | 38.86 | 39.10 | 38.69 | 38.69 | 1,532,100 | -0.11(-0.29%) |
Mar 05, 2004 | 38.46 | 39.02 | 38.43 | 38.81 | 1,051,629 | +0.34(+0.89%) |
Mar 04, 2004 | 38.43 | 38.64 | 38.43 | 38.47 | 766,125 | -0.01(-0.02%) |
Mar 03, 2004 | 38.25 | 38.49 | 38.13 | 38.47 | 1,301,874 | +0.23(+0.60%) |
Mar 02, 2004 | 38.39 | 38.51 | 38.17 | 38.25 | 941,820 | -0.15(-0.38%) |
Mar 01, 2004 | 38.52 | 38.71 | 38.36 | 38.39 | 1,451,872 | -0.12(-0.31%) |
Feb 27, 2004 | 37.89 | 38.73 | 37.77 | 38.51 | 1,887,076 | +0.76(+2.00%) |
Feb 26, 2004 | 37.95 | 38.07 | 37.70 | 37.76 | 775,985 | -0.21(-0.56%) |
Feb 25, 2004 | 37.83 | 38.00 | 37.73 | 37.97 | 558,608 | +0.14(+0.37%) |
Feb 24, 2004 | 37.70 | 37.88 | 37.64 | 37.83 | 837,389 | -0.19(-0.49%) |
Feb 23, 2004 | 38.09 | 38.10 | 37.84 | 38.02 | 678,725 | +0.00(+0.00%) |
Feb 20, 2004 | 38.41 | 38.41 | 37.87 | 38.02 | 1,172,494 | -0.39(-1.01%) |
Feb 19, 2004 | 38.64 | 38.68 | 38.39 | 38.41 | 881,014 | +0.11(+0.30%) |
Feb 18, 2004 | 38.69 | 38.69 | 38.24 | 38.29 | 560,699 | -0.25(-0.64%) |
Feb 17, 2004 | 38.79 | 38.94 | 38.49 | 38.54 | 664,981 | +0.00(+0.00%) |
Feb 13, 2004 | 38.56 | 38.86 | 38.46 | 38.54 | 578,926 | -0.04(-0.10%) |
Feb 12, 2004 | 38.80 | 38.81 | 38.52 | 38.58 | 613,736 | -0.23(-0.59%) |
Feb 11, 2004 | 37.82 | 38.88 | 37.74 | 38.81 | 951,531 | +0.86(+2.26%) |
Feb 10, 2004 | 38.02 | 38.07 | 37.80 | 37.95 | 744,312 | +0.07(+0.19%) |
Feb 09, 2004 | 37.88 | 37.93 | 37.75 | 37.88 | 947,497 | -0.21(-0.54%) |
Feb 06, 2004 | 37.66 | 38.09 | 37.50 | 38.09 | 1,622,936 | +0.47(+1.25%) |
Feb 05, 2004 | 37.87 | 37.92 | 37.52 | 37.62 | 1,283,199 | -0.40(-1.06%) |
Feb 04, 2004 | 38.19 | 38.19 | 37.95 | 38.02 | 888,334 | -0.35(-0.92%) |
Feb 03, 2004 | 38.39 | 38.52 | 38.22 | 38.37 | 839,032 | -0.08(-0.21%) |
Feb 02, 2004 | 38.17 | 38.62 | 38.17 | 38.45 | 1,018,163 | +0.23(+0.60%) |
Jan 30, 2004 | 38.22 | 38.57 | 38.16 | 38.23 | 1,388,825 | +0.01(+0.02%) |
Jan 29, 2004 | 38.35 | 38.42 | 37.88 | 38.22 | 1,289,474 | -0.08(-0.21%) |
Jan 28, 2004 | 38.79 | 38.94 | 38.30 | 38.30 | 1,568,405 | -0.49(-1.26%) |
Jan 27, 2004 | 38.82 | 38.95 | 38.67 | 38.79 | 1,351,774 | -0.20(-0.52%) |
Jan 26, 2004 | 38.35 | 39.02 | 38.35 | 38.99 | 2,631,389 | +0.37(+0.95%) |
Jan 23, 2004 | 38.91 | 39.65 | 38.59 | 38.62 | 1,440,667 | -0.15(-0.40%) |
Jan 22, 2004 | 38.15 | 39.12 | 38.15 | 38.77 | 1,439,323 | +0.21(+0.54%) |
Jan 21, 2004 | 37.87 | 38.61 | 37.87 | 38.57 | 1,332,950 | +0.70(+1.84%) |
Jan 20, 2004 | 37.89 | 38.30 | 37.65 | 37.87 | 1,231,656 | -0.02(-0.05%) |
Jan 16, 2004 | 38.09 | 38.25 | 37.78 | 37.89 | 2,490,205 | +0.21(+0.55%) |
Jan 15, 2004 | 38.15 | 38.59 | 36.72 | 37.68 | 5,595,343 | +1.96(+5.49%) |
Jan 14, 2004 | 36.16 | 36.16 | 35.44 | 35.72 | 2,038,418 | -0.49(-1.35%) |
Jan 13, 2004 | 36.75 | 36.75 | 35.82 | 36.21 | 1,874,377 | -0.68(-1.83%) |
Jan 12, 2004 | 36.45 | 36.89 | 36.28 | 36.89 | 1,651,023 | +0.48(+1.32%) |
Jan 09, 2004 | 36.75 | 36.98 | 36.41 | 36.41 | 1,303,368 | -0.40(-1.09%) |
Jan 08, 2004 | 36.65 | 37.15 | 36.65 | 36.81 | 1,223,589 | +0.15(+0.42%) |
Jan 07, 2004 | 36.80 | 36.80 | 36.24 | 36.65 | 1,533,893 | -0.27(-0.73%) |
Jan 06, 2004 | 36.94 | 36.96 | 36.57 | 36.92 | 1,077,176 | -0.02(-0.05%) |
Jan 05, 2004 | 37.20 | 37.48 | 36.55 | 36.94 | 2,055,599 | -0.27(-0.72%) |