Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 30.75 | 31.01 | 30.63 | 30.63 | 2,333,769 | +0.14(+0.46%) |
Mar 30, 2004 | 30.27 | 30.61 | 30.24 | 30.49 | 1,280,583 | +0.22(+0.72%) |
Mar 29, 2004 | 30.10 | 30.60 | 30.10 | 30.27 | 2,421,289 | +0.74(+2.51%) |
Mar 26, 2004 | 29.55 | 29.74 | 29.23 | 29.53 | 4,290,640 | -0.67(-2.22%) |
Mar 25, 2004 | 29.54 | 30.31 | 29.51 | 30.20 | 2,866,586 | +0.96(+3.28%) |
Mar 24, 2004 | 29.18 | 29.66 | 28.98 | 29.25 | 2,159,115 | -0.02(-0.05%) |
Mar 23, 2004 | 29.49 | 29.53 | 29.11 | 29.26 | 1,918,372 | +0.19(+0.64%) |
Mar 22, 2004 | 29.12 | 29.19 | 28.61 | 29.07 | 2,204,158 | -0.71(-2.38%) |
Mar 19, 2004 | 29.95 | 30.06 | 29.63 | 29.78 | 2,645,221 | -0.17(-0.57%) |
Mar 18, 2004 | 29.83 | 30.10 | 29.60 | 29.95 | 3,057,538 | +0.14(+0.47%) |
Mar 17, 2004 | 29.51 | 29.97 | 29.40 | 29.81 | 1,798,514 | +0.71(+2.44%) |
Mar 16, 2004 | 29.51 | 29.57 | 28.61 | 29.11 | 2,384,330 | +0.30(+1.03%) |
Mar 15, 2004 | 29.27 | 29.29 | 28.72 | 28.81 | 2,044,390 | -0.86(-2.92%) |
Mar 12, 2004 | 29.71 | 29.85 | 29.35 | 29.67 | 2,377,272 | +0.29(+0.98%) |
Mar 11, 2004 | 29.45 | 29.88 | 29.32 | 29.39 | 3,238,737 | -0.68(-2.25%) |
Mar 10, 2004 | 30.35 | 30.49 | 30.00 | 30.06 | 3,842,134 | -1.11(-3.55%) |
Mar 09, 2004 | 31.44 | 31.64 | 31.00 | 31.17 | 2,641,756 | -0.11(-0.35%) |
Mar 08, 2004 | 31.68 | 31.90 | 31.21 | 31.28 | 2,436,816 | -0.48(-1.50%) |
Mar 05, 2004 | 31.29 | 31.86 | 31.29 | 31.75 | 1,597,681 | +0.45(+1.44%) |
Mar 04, 2004 | 31.09 | 31.36 | 30.99 | 31.30 | 2,424,625 | +0.22(+0.70%) |
Mar 03, 2004 | 30.66 | 31.14 | 30.55 | 31.08 | 3,338,063 | +0.34(+1.12%) |
Mar 02, 2004 | 30.97 | 31.19 | 30.54 | 30.74 | 2,605,567 | -0.62(-1.96%) |
Mar 01, 2004 | 31.38 | 31.51 | 31.13 | 31.36 | 2,915,607 | +0.50(+1.62%) |
Feb 27, 2004 | 30.88 | 31.00 | 30.43 | 30.86 | 2,614,294 | -0.12(-0.38%) |
Feb 26, 2004 | 30.45 | 31.06 | 30.31 | 30.98 | 3,259,269 | -0.66(-2.09%) |
Feb 25, 2004 | 31.69 | 31.90 | 31.29 | 31.64 | 1,757,064 | -0.15(-0.47%) |
Feb 24, 2004 | 31.54 | 32.09 | 31.32 | 31.79 | 3,023,788 | -0.12(-0.39%) |
Feb 23, 2004 | 32.79 | 32.84 | 31.82 | 31.91 | 3,476,785 | -0.67(-2.06%) |
Feb 20, 2004 | 33.27 | 33.27 | 31.79 | 32.58 | 2,714,518 | -0.69(-2.08%) |
Feb 19, 2004 | 33.53 | 33.66 | 33.10 | 33.27 | 3,203,318 | +0.09(+0.26%) |
Feb 18, 2004 | 33.73 | 33.75 | 33.12 | 33.19 | 2,016,029 | -0.58(-1.71%) |
Feb 17, 2004 | 33.69 | 33.88 | 33.51 | 33.77 | 996,722 | -0.10(-0.30%) |
Feb 13, 2004 | 34.54 | 34.65 | 33.70 | 33.87 | 965,410 | -0.53(-1.54%) |
Feb 12, 2004 | 34.33 | 34.45 | 34.18 | 34.40 | 1,903,229 | +0.07(+0.20%) |
Feb 11, 2004 | 33.78 | 34.40 | 33.66 | 34.33 | 2,240,347 | +0.71(+2.11%) |
Feb 10, 2004 | 33.24 | 33.73 | 33.24 | 33.62 | 1,747,824 | +0.48(+1.43%) |
Feb 09, 2004 | 33.34 | 33.54 | 33.10 | 33.14 | 893,803 | +0.05(+0.17%) |
Feb 06, 2004 | 32.61 | 33.24 | 32.61 | 33.09 | 1,960,977 | +0.32(+0.98%) |
Feb 05, 2004 | 32.60 | 32.96 | 32.56 | 32.77 | 1,490,142 | +0.97(+3.06%) |
Feb 04, 2004 | 32.11 | 32.25 | 31.79 | 31.79 | 1,559,054 | -0.79(-2.44%) |
Feb 03, 2004 | 32.11 | 32.78 | 32.04 | 32.59 | 1,307,018 | +0.96(+3.03%) |
Feb 02, 2004 | 31.79 | 31.92 | 31.40 | 31.63 | 2,100,084 | -0.68(-2.10%) |
Jan 30, 2004 | 32.00 | 32.36 | 31.80 | 32.31 | 2,171,691 | +0.25(+0.78%) |
Jan 29, 2004 | 32.59 | 32.59 | 31.59 | 32.06 | 3,698,407 | -0.58(-1.77%) |
Jan 28, 2004 | 33.13 | 33.41 | 32.48 | 32.64 | 1,688,537 | -0.43(-1.30%) |
Jan 27, 2004 | 33.41 | 33.53 | 32.99 | 33.06 | 1,041,251 | -0.26(-0.77%) |
Jan 26, 2004 | 33.06 | 33.32 | 32.93 | 33.32 | 1,114,142 | +0.55(+1.66%) |
Jan 23, 2004 | 32.95 | 32.96 | 32.47 | 32.78 | 3,563,021 | -0.59(-1.78%) |
Jan 22, 2004 | 33.67 | 33.80 | 33.27 | 33.37 | 3,008,645 | +0.65(+2.00%) |
Jan 21, 2004 | 32.85 | 33.14 | 32.54 | 32.71 | 2,374,449 | -0.26(-0.80%) |
Jan 20, 2004 | 33.12 | 33.16 | 32.83 | 32.98 | 2,730,687 | +0.48(+1.49%) |
Jan 16, 2004 | 32.42 | 32.52 | 31.64 | 32.49 | 2,306,307 | -0.30(-0.93%) |
Jan 15, 2004 | 33.13 | 33.23 | 32.61 | 32.80 | 2,033,867 | -0.48(-1.43%) |
Jan 14, 2004 | 32.57 | 33.31 | 32.49 | 33.27 | 3,734,082 | +0.41(+1.23%) |
Jan 13, 2004 | 33.31 | 33.63 | 32.69 | 32.87 | 9,226,898 | -1.77(-5.11%) |
Jan 12, 2004 | 34.57 | 35.07 | 34.26 | 34.64 | 1,603,456 | +0.07(+0.20%) |
Jan 09, 2004 | 35.28 | 34.99 | 34.48 | 34.57 | 1,903,614 | -0.71(-2.01%) |
Jan 08, 2004 | 34.65 | 35.71 | 35.18 | 35.28 | 4,156,152 | +0.62(+1.80%) |
Jan 07, 2004 | 34.75 | 34.85 | 34.38 | 34.65 | 2,366,878 | -0.41(-1.18%) |
Jan 06, 2004 | 34.87 | 35.21 | 34.69 | 35.07 | 2,284,235 | +0.48(+1.40%) |
Jan 05, 2004 | 34.35 | 34.74 | 34.27 | 34.58 | 3,274,412 | +1.62(+4.92%) |