Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 35.27 | 35.47 | 35.05 | 35.30 | 874,800 | -0.03(-0.08%) |
Mar 30, 2004 | 35.17 | 35.39 | 35.09 | 35.33 | 929,200 | +0.26(+0.74%) |
Mar 29, 2004 | 34.95 | 35.23 | 34.91 | 35.07 | 768,400 | +0.18(+0.52%) |
Mar 26, 2004 | 35.01 | 35.21 | 34.86 | 34.89 | 1,034,700 | -0.28(-0.80%) |
Mar 25, 2004 | 34.75 | 35.23 | 34.60 | 35.17 | 1,207,300 | +0.52(+1.50%) |
Mar 24, 2004 | 34.73 | 34.97 | 34.60 | 34.65 | 1,306,600 | -0.08(-0.23%) |
Mar 23, 2004 | 34.83 | 34.98 | 34.71 | 34.73 | 1,096,000 | -0.06(-0.17%) |
Mar 22, 2004 | 35.32 | 35.32 | 34.48 | 34.79 | 1,741,500 | -0.53(-1.50%) |
Mar 19, 2004 | 36.32 | 36.32 | 35.22 | 35.32 | 2,579,200 | -1.07(-2.94%) |
Mar 18, 2004 | 36.35 | 36.64 | 36.20 | 36.39 | 831,400 | -0.24(-0.66%) |
Mar 17, 2004 | 36.45 | 36.72 | 36.38 | 36.63 | 748,700 | +0.22(+0.60%) |
Mar 16, 2004 | 36.39 | 36.69 | 36.22 | 36.41 | 930,500 | +0.21(+0.58%) |
Mar 15, 2004 | 36.32 | 37.47 | 35.83 | 36.20 | 1,154,600 | -0.61(-1.66%) |
Mar 12, 2004 | 36.40 | 36.91 | 36.39 | 36.81 | 1,083,100 | +0.45(+1.24%) |
Mar 11, 2004 | 36.85 | 37.28 | 36.35 | 36.36 | 1,463,800 | -0.49(-1.33%) |
Mar 10, 2004 | 37.24 | 37.39 | 36.83 | 36.85 | 968,000 | -0.52(-1.39%) |
Mar 09, 2004 | 37.55 | 37.65 | 37.23 | 37.37 | 774,500 | -0.23(-0.61%) |
Mar 08, 2004 | 37.61 | 37.78 | 37.53 | 37.60 | 906,100 | -0.01(-0.03%) |
Mar 05, 2004 | 37.34 | 37.66 | 37.20 | 37.61 | 1,569,700 | +0.20(+0.53%) |
Mar 04, 2004 | 37.15 | 37.48 | 37.15 | 37.41 | 937,000 | +0.17(+0.46%) |
Mar 03, 2004 | 37.00 | 37.44 | 36.90 | 37.24 | 952,400 | +0.25(+0.68%) |
Mar 02, 2004 | 37.01 | 37.24 | 36.95 | 36.99 | 845,300 | -0.15(-0.40%) |