Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 37.49 | 37.69 | 36.80 | 37.22 | 1,248,182 | +0.40(+1.08%) |
Mar 30, 2004 | 36.62 | 37.35 | 36.34 | 36.83 | 847,869 | +0.33(+0.92%) |
Mar 29, 2004 | 36.39 | 36.54 | 35.71 | 36.49 | 828,904 | +0.40(+1.10%) |
Mar 26, 2004 | 36.72 | 36.90 | 36.09 | 36.09 | 1,135,981 | -0.20(-0.56%) |
Mar 25, 2004 | 35.38 | 36.33 | 35.31 | 36.30 | 645,157 | +1.00(+2.84%) |
Mar 24, 2004 | 36.11 | 36.17 | 35.24 | 35.29 | 739,642 | -1.18(-3.24%) |
Mar 23, 2004 | 36.45 | 36.59 | 36.01 | 36.47 | 831,289 | +0.19(+0.53%) |
Mar 22, 2004 | 37.08 | 37.32 | 36.09 | 36.28 | 973,471 | -0.24(-0.65%) |
Mar 19, 2004 | 36.81 | 36.85 | 35.84 | 36.52 | 1,087,149 | +0.26(+0.73%) |
Mar 18, 2004 | 36.54 | 36.88 | 36.13 | 36.25 | 1,768,987 | +0.51(+1.43%) |
Mar 17, 2004 | 34.91 | 35.74 | 34.49 | 35.74 | 1,551,285 | +0.51(+1.45%) |
Mar 16, 2004 | 35.00 | 35.79 | 34.33 | 35.23 | 1,278,618 | -0.34(-0.97%) |
Mar 15, 2004 | 36.03 | 36.16 | 35.44 | 35.57 | 1,311,892 | -0.82(-2.25%) |
Mar 12, 2004 | 35.88 | 36.49 | 35.40 | 36.39 | 1,206,050 | -0.28(-0.77%) |
Mar 11, 2004 | 36.23 | 36.85 | 35.75 | 36.68 | 1,027,641 | +0.44(+1.22%) |
Mar 10, 2004 | 37.29 | 37.32 | 36.23 | 36.23 | 949,736 | -1.43(-3.79%) |
Mar 09, 2004 | 37.23 | 37.86 | 37.21 | 37.66 | 1,131,098 | +0.43(+1.16%) |
Mar 08, 2004 | 37.78 | 38.15 | 37.22 | 37.23 | 720,677 | -1.02(-2.67%) |
Mar 05, 2004 | 38.21 | 38.25 | 37.64 | 38.25 | 784,727 | +0.65(+1.73%) |
Mar 04, 2004 | 36.54 | 37.62 | 36.54 | 37.60 | 694,671 | +0.78(+2.13%) |
Mar 03, 2004 | 36.40 | 37.22 | 36.07 | 36.82 | 1,229,558 | -0.26(-0.69%) |
Mar 02, 2004 | 37.86 | 38.29 | 37.07 | 37.07 | 1,304,624 | -1.34(-3.48%) |
Mar 01, 2004 | 38.26 | 38.70 | 37.57 | 38.41 | 1,460,320 | +0.59(+1.56%) |
Feb 27, 2004 | 37.26 | 38.32 | 37.21 | 37.82 | 1,457,708 | +0.66(+1.78%) |
Feb 26, 2004 | 36.36 | 37.82 | 36.29 | 37.16 | 1,501,430 | +0.27(+0.74%) |
Feb 25, 2004 | 37.12 | 37.16 | 36.05 | 36.89 | 1,388,888 | -0.08(-0.21%) |
Feb 24, 2004 | 36.50 | 37.35 | 36.32 | 36.97 | 1,659,512 | +1.07(+2.97%) |
Feb 23, 2004 | 36.28 | 36.32 | 35.66 | 35.90 | 1,149,609 | +0.14(+0.39%) |
Feb 20, 2004 | 35.84 | 36.16 | 35.29 | 35.76 | 2,554,624 | -0.07(-0.20%) |
Feb 19, 2004 | 36.47 | 36.47 | 35.29 | 35.83 | 3,642,795 | -1.22(-3.30%) |
Feb 18, 2004 | 38.88 | 38.88 | 37.05 | 37.05 | 1,225,243 | -2.37(-6.01%) |
Feb 17, 2004 | 38.48 | 39.50 | 38.32 | 39.42 | 945,648 | +1.38(+3.63%) |
Feb 13, 2004 | 38.44 | 38.74 | 37.64 | 38.04 | 1,012,196 | +0.36(+0.96%) |
Feb 12, 2004 | 38.39 | 38.52 | 37.56 | 37.68 | 703,188 | -0.32(-0.83%) |
Feb 11, 2004 | 37.42 | 38.57 | 37.25 | 38.00 | 783,932 | +0.75(+2.01%) |
Feb 10, 2004 | 37.86 | 37.86 | 36.81 | 37.25 | 728,172 | -0.18(-0.47%) |
Feb 09, 2004 | 37.51 | 37.61 | 37.12 | 37.42 | 873,762 | +0.13(+0.35%) |
Feb 06, 2004 | 36.81 | 37.52 | 36.81 | 37.29 | 1,202,870 | +0.97(+2.67%) |
Feb 05, 2004 | 36.01 | 36.78 | 35.97 | 36.32 | 719,655 | +0.18(+0.51%) |
Feb 04, 2004 | 36.76 | 37.03 | 35.91 | 36.14 | 815,276 | -0.46(-1.25%) |
Feb 03, 2004 | 36.98 | 37.20 | 36.53 | 36.60 | 904,538 | +0.18(+0.48%) |
Feb 02, 2004 | 36.25 | 36.42 | 35.13 | 36.42 | 1,318,024 | +0.91(+2.55%) |
Jan 30, 2004 | 35.79 | 35.93 | 35.38 | 35.51 | 871,831 | +0.36(+1.03%) |
Jan 29, 2004 | 35.80 | 36.08 | 34.59 | 35.15 | 1,583,651 | -0.59(-1.65%) |
Jan 28, 2004 | 37.03 | 37.78 | 35.68 | 35.74 | 1,890,728 | -1.00(-2.71%) |
Jan 27, 2004 | 36.62 | 37.45 | 36.51 | 36.74 | 1,004,474 | +0.57(+1.58%) |
Jan 26, 2004 | 36.37 | 36.68 | 35.53 | 36.16 | 1,134,732 | -0.07(-0.19%) |
Jan 23, 2004 | 37.12 | 37.28 | 36.21 | 36.23 | 726,583 | -0.79(-2.14%) |
Jan 22, 2004 | 38.13 | 38.59 | 37.03 | 37.03 | 922,594 | -0.68(-1.80%) |
Jan 21, 2004 | 37.63 | 38.24 | 37.03 | 37.71 | 779,731 | +0.11(+0.28%) |
Jan 20, 2004 | 37.66 | 38.08 | 37.42 | 37.60 | 1,429,431 | +0.95(+2.59%) |
Jan 16, 2004 | 36.37 | 37.20 | 35.80 | 36.65 | 1,438,289 | +0.41(+1.14%) |
Jan 15, 2004 | 36.63 | 37.15 | 35.72 | 36.23 | 2,394,498 | -1.07(-2.88%) |
Jan 14, 2004 | 38.04 | 38.63 | 36.63 | 37.31 | 1,486,326 | -1.30(-3.38%) |
Jan 13, 2004 | 39.63 | 40.07 | 38.21 | 38.61 | 1,480,421 | -1.66(-4.11%) |
Jan 12, 2004 | 40.95 | 40.95 | 39.93 | 40.27 | 939,061 | -0.94(-2.29%) |
Jan 09, 2004 | 40.98 | 41.84 | 40.68 | 41.21 | 721,586 | +0.23(+0.56%) |
Jan 08, 2004 | 41.12 | 41.17 | 40.33 | 40.98 | 692,627 | +0.67(+1.66%) |
Jan 07, 2004 | 41.28 | 41.30 | 40.29 | 40.31 | 983,124 | -0.97(-2.35%) |
Jan 06, 2004 | 42.44 | 42.49 | 40.97 | 41.28 | 753,157 | -0.81(-1.92%) |
Jan 05, 2004 | 41.87 | 42.25 | 41.66 | 42.09 | 717,838 | +1.12(+2.73%) |