Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 29.20 | 29.29 | 28.74 | 28.81 | 7,969,165 | -0.23(-0.81%) |
Mar 30, 2004 | 29.21 | 29.33 | 28.76 | 29.05 | 11,168,139 | -0.32(-1.09%) |
Mar 29, 2004 | 29.45 | 29.84 | 29.06 | 29.37 | 11,704,035 | +0.09(+0.29%) |
Mar 26, 2004 | 29.35 | 29.70 | 29.11 | 29.28 | 11,559,896 | -0.13(-0.45%) |
Mar 25, 2004 | 29.20 | 29.48 | 28.91 | 29.42 | 13,968,026 | +0.45(+1.56%) |
Mar 24, 2004 | 28.43 | 29.18 | 28.26 | 28.96 | 14,364,320 | +0.61(+2.16%) |
Mar 23, 2004 | 28.66 | 28.84 | 28.08 | 28.35 | 14,988,166 | -0.09(-0.30%) |
Mar 22, 2004 | 28.10 | 28.72 | 28.00 | 28.44 | 19,938,094 | -0.02(-0.06%) |
Mar 19, 2004 | 29.76 | 29.77 | 28.40 | 28.45 | 21,961,622 | -1.43(-4.79%) |
Mar 18, 2004 | 30.18 | 30.54 | 29.68 | 29.89 | 14,431,678 | -0.32(-1.04%) |
Mar 17, 2004 | 30.03 | 30.37 | 29.89 | 30.20 | 11,216,650 | +0.40(+1.33%) |
Mar 16, 2004 | 29.97 | 30.07 | 29.13 | 29.80 | 16,051,756 | +0.07(+0.25%) |
Mar 15, 2004 | 30.29 | 30.36 | 29.63 | 29.73 | 11,465,490 | -0.69(-2.28%) |
Mar 12, 2004 | 30.05 | 30.48 | 30.05 | 30.42 | 10,452,156 | +0.62(+2.10%) |
Mar 11, 2004 | 29.97 | 30.60 | 29.77 | 29.80 | 16,798,800 | -0.23(-0.78%) |
Mar 10, 2004 | 30.26 | 30.54 | 29.71 | 30.03 | 19,815,594 | -0.13(-0.44%) |
Mar 09, 2004 | 29.91 | 30.26 | 29.65 | 30.17 | 16,250,863 | +0.30(+1.00%) |
Mar 08, 2004 | 30.89 | 31.06 | 29.65 | 29.87 | 14,930,580 | -0.65(-2.12%) |
Mar 05, 2004 | 30.11 | 30.96 | 29.89 | 30.52 | 17,072,594 | +0.00(+0.00%) |
Mar 04, 2004 | 29.91 | 30.60 | 29.89 | 30.52 | 10,887,365 | +0.66(+2.21%) |
Mar 03, 2004 | 30.80 | 30.93 | 29.82 | 29.86 | 16,513,140 | -0.80(-2.62%) |
Mar 02, 2004 | 30.78 | 31.38 | 30.61 | 30.66 | 15,339,788 | -0.05(-0.15%) |
Mar 01, 2004 | 30.27 | 30.80 | 29.88 | 30.70 | 12,836,728 | +0.50(+1.65%) |
Feb 27, 2004 | 31.11 | 31.20 | 30.03 | 30.21 | 14,853,276 | -0.79(-2.53%) |
Feb 26, 2004 | 30.84 | 31.25 | 30.19 | 30.99 | 16,218,406 | +0.06(+0.19%) |
Feb 25, 2004 | 30.91 | 31.20 | 30.57 | 30.93 | 13,632,982 | +0.19(+0.63%) |
Feb 24, 2004 | 30.70 | 31.40 | 30.58 | 30.74 | 16,023,313 | -0.07(-0.22%) |
Feb 23, 2004 | 31.63 | 31.78 | 30.54 | 30.81 | 11,917,102 | -0.82(-2.59%) |
Feb 20, 2004 | 31.71 | 31.94 | 31.38 | 31.63 | 12,615,634 | -0.22(-0.70%) |
Feb 19, 2004 | 32.95 | 33.18 | 31.81 | 31.85 | 18,827,038 | +0.09(+0.27%) |
Feb 18, 2004 | 31.78 | 32.13 | 31.64 | 31.76 | 7,995,864 | -0.10(-0.32%) |
Feb 17, 2004 | 31.58 | 31.95 | 31.35 | 31.87 | 8,153,439 | +0.73(+2.34%) |
Feb 13, 2004 | 31.95 | 32.29 | 31.00 | 31.14 | 12,529,605 | -0.79(-2.48%) |
Feb 12, 2004 | 32.35 | 32.60 | 31.92 | 31.93 | 6,278,064 | -0.50(-1.54%) |
Feb 11, 2004 | 32.09 | 32.62 | 32.04 | 32.43 | 9,398,512 | +0.46(+1.43%) |
Feb 10, 2004 | 32.30 | 32.45 | 31.83 | 31.97 | 9,491,871 | -0.26(-0.80%) |
Feb 09, 2004 | 32.91 | 33.04 | 32.21 | 32.23 | 8,701,027 | -0.72(-2.19%) |
Feb 06, 2004 | 32.27 | 33.01 | 32.22 | 32.95 | 10,895,741 | +0.79(+2.46%) |
Feb 05, 2004 | 32.00 | 32.41 | 31.82 | 32.16 | 10,509,742 | +0.38(+1.21%) |
Feb 04, 2004 | 32.11 | 32.29 | 31.67 | 31.78 | 12,211,662 | -0.65(-2.01%) |
Feb 03, 2004 | 32.12 | 32.72 | 31.95 | 32.43 | 14,687,498 | +0.48(+1.49%) |
Feb 02, 2004 | 32.74 | 32.89 | 31.75 | 31.95 | 15,349,734 | -0.72(-2.21%) |
Jan 30, 2004 | 32.76 | 33.00 | 32.29 | 32.68 | 11,812,401 | +0.02(+0.05%) |
Jan 29, 2004 | 32.95 | 33.12 | 31.85 | 32.66 | 16,909,610 | -0.10(-0.32%) |
Jan 28, 2004 | 33.64 | 33.75 | 32.49 | 32.76 | 16,648,379 | -0.53(-1.60%) |
Jan 27, 2004 | 33.67 | 34.23 | 33.17 | 33.29 | 17,488,782 | -0.97(-2.84%) |
Jan 26, 2004 | 33.51 | 34.38 | 33.46 | 34.27 | 15,149,406 | +0.69(+2.05%) |
Jan 23, 2004 | 35.25 | 35.44 | 33.36 | 33.58 | 23,466,178 | -1.27(-3.63%) |
Jan 22, 2004 | 35.36 | 35.95 | 34.71 | 34.85 | 15,323,733 | -0.40(-1.12%) |
Jan 21, 2004 | 35.67 | 35.68 | 34.72 | 35.24 | 12,062,288 | -0.58(-1.63%) |
Jan 20, 2004 | 35.52 | 36.00 | 35.14 | 35.83 | 9,194,345 | +0.24(+0.68%) |
Jan 16, 2004 | 35.24 | 35.71 | 34.84 | 35.59 | 10,826,114 | +0.24(+0.68%) |
Jan 15, 2004 | 34.37 | 35.68 | 34.36 | 35.35 | 18,274,276 | +0.61(+1.77%) |
Jan 14, 2004 | 34.85 | 34.99 | 34.27 | 34.73 | 12,379,660 | -0.14(-0.41%) |
Jan 13, 2004 | 35.85 | 35.85 | 34.55 | 34.88 | 14,701,377 | -1.00(-2.78%) |
Jan 12, 2004 | 34.74 | 35.87 | 34.38 | 35.87 | 13,008,521 | +1.03(+2.94%) |
Jan 09, 2004 | 33.80 | 35.53 | 33.58 | 34.85 | 21,813,392 | +0.78(+2.29%) |
Jan 08, 2004 | 33.74 | 34.18 | 33.38 | 34.07 | 12,111,831 | +0.50(+1.48%) |
Jan 07, 2004 | 33.64 | 33.68 | 33.18 | 33.57 | 11,577,589 | -0.21(-0.63%) |
Jan 06, 2004 | 33.88 | 33.98 | 33.31 | 33.78 | 12,702,711 | -0.17(-0.49%) |
Jan 05, 2004 | 32.78 | 34.17 | 32.72 | 33.95 | 18,737,344 | +1.60(+4.96%) |