Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 33.48 | 33.62 | 33.28 | 33.57 | 694,745 | +0.17(+0.51%) |
Mar 30, 2004 | 32.94 | 33.40 | 32.94 | 33.40 | 218,106 | +0.43(+1.29%) |
Mar 29, 2004 | 33.07 | 33.12 | 32.88 | 32.97 | 197,241 | +0.08(+0.23%) |
Mar 26, 2004 | 33.23 | 33.23 | 32.85 | 32.90 | 447,297 | -0.67(-2.01%) |
Mar 25, 2004 | 33.34 | 33.58 | 33.25 | 33.57 | 698,332 | +0.30(+0.90%) |
Mar 24, 2004 | 33.57 | 33.62 | 33.14 | 33.27 | 430,996 | -0.18(-0.53%) |
Mar 23, 2004 | 33.46 | 33.57 | 33.37 | 33.45 | 158,771 | +0.05(+0.14%) |
Mar 22, 2004 | 32.94 | 33.50 | 32.94 | 33.40 | 894,269 | -0.22(-0.65%) |
Mar 19, 2004 | 33.56 | 33.70 | 33.44 | 33.62 | 510,871 | +0.14(+0.40%) |
Mar 18, 2004 | 33.33 | 33.53 | 33.24 | 33.49 | 865,905 | +0.17(+0.52%) |
Mar 17, 2004 | 32.93 | 33.37 | 32.90 | 33.31 | 977,404 | +0.48(+1.45%) |
Mar 16, 2004 | 32.84 | 32.92 | 32.65 | 32.84 | 315,260 | +0.09(+0.27%) |
Mar 15, 2004 | 33.00 | 33.00 | 32.69 | 32.75 | 335,799 | -0.21(-0.64%) |
Mar 12, 2004 | 32.61 | 32.98 | 32.61 | 32.96 | 666,056 | +0.34(+1.03%) |
Mar 11, 2004 | 32.77 | 32.94 | 32.62 | 32.62 | 498,156 | -0.38(-1.16%) |
Mar 10, 2004 | 33.46 | 33.52 | 32.97 | 33.00 | 295,372 | -0.43(-1.28%) |
Mar 09, 2004 | 33.44 | 33.45 | 33.30 | 33.43 | 137,253 | -0.05(-0.16%) |
Mar 08, 2004 | 33.57 | 33.57 | 33.37 | 33.49 | 264,401 | +0.01(+0.02%) |
Mar 05, 2004 | 33.30 | 33.54 | 33.22 | 33.48 | 379,811 | +0.20(+0.60%) |
Mar 04, 2004 | 33.21 | 33.28 | 33.16 | 33.28 | 247,122 | +0.09(+0.28%) |
Mar 03, 2004 | 33.02 | 33.27 | 32.97 | 33.19 | 572,488 | +0.16(+0.48%) |
Mar 02, 2004 | 32.82 | 33.05 | 32.76 | 33.03 | 423,498 | +0.21(+0.64%) |
Mar 01, 2004 | 32.45 | 32.82 | 32.39 | 32.82 | 555,209 | +0.56(+1.74%) |
Feb 27, 2004 | 32.25 | 32.34 | 32.21 | 32.26 | 484,463 | +0.02(+0.06%) |
Feb 26, 2004 | 32.44 | 32.44 | 32.23 | 32.24 | 232,777 | -0.08(-0.25%) |
Feb 25, 2004 | 32.18 | 32.33 | 32.08 | 32.32 | 504,024 | +0.20(+0.62%) |
Feb 24, 2004 | 32.05 | 32.13 | 31.95 | 32.12 | 523,586 | +0.06(+0.20%) |
Feb 23, 2004 | 32.11 | 32.19 | 31.93 | 32.06 | 254,946 | +0.01(+0.04%) |
Feb 20, 2004 | 32.04 | 32.11 | 31.85 | 32.04 | 182,570 | +0.01(+0.02%) |
Feb 19, 2004 | 32.05 | 32.14 | 31.96 | 32.04 | 303,197 | -0.06(-0.19%) |
Feb 18, 2004 | 32.08 | 32.19 | 32.05 | 32.10 | 202,783 | +0.02(+0.05%) |
Feb 17, 2004 | 32.25 | 32.26 | 32.05 | 32.08 | 489,680 | +0.05(+0.14%) |
Feb 13, 2004 | 32.33 | 32.33 | 31.90 | 32.04 | 1,127,372 | -0.19(-0.60%) |
Feb 12, 2004 | 32.54 | 32.54 | 32.12 | 32.23 | 412,087 | -0.40(-1.24%) |
Feb 11, 2004 | 32.42 | 32.64 | 32.31 | 32.64 | 546,407 | +0.21(+0.66%) |
Feb 10, 2004 | 32.24 | 32.42 | 32.24 | 32.42 | 249,078 | +0.22(+0.69%) |
Feb 09, 2004 | 32.14 | 32.25 | 32.08 | 32.20 | 160,075 | -0.04(-0.11%) |
Feb 06, 2004 | 31.75 | 32.24 | 31.62 | 32.24 | 1,038,043 | +0.70(+2.23%) |
Feb 05, 2004 | 31.47 | 31.62 | 31.38 | 31.54 | 236,363 | +0.04(+0.13%) |
Feb 04, 2004 | 32.05 | 32.05 | 31.50 | 31.50 | 293,090 | -0.54(-1.68%) |
Feb 03, 2004 | 32.21 | 32.39 | 32.02 | 32.03 | 444,037 | -0.05(-0.16%) |
Feb 02, 2004 | 31.79 | 32.11 | 31.72 | 32.08 | 329,930 | +0.40(+1.25%) |
Jan 30, 2004 | 31.53 | 31.69 | 31.43 | 31.69 | 290,482 | +0.20(+0.64%) |
Jan 29, 2004 | 31.52 | 31.52 | 31.20 | 31.49 | 321,454 | +0.07(+0.21%) |
Jan 28, 2004 | 31.59 | 31.81 | 31.39 | 31.42 | 651,059 | -0.12(-0.37%) |
Jan 27, 2004 | 31.32 | 31.58 | 31.23 | 31.54 | 1,479,799 | +0.30(+0.97%) |
Jan 26, 2004 | 30.89 | 31.23 | 30.82 | 31.23 | 350,470 | +0.40(+1.31%) |
Jan 23, 2004 | 30.58 | 30.88 | 30.58 | 30.83 | 311,347 | +0.20(+0.66%) |
Jan 22, 2004 | 30.52 | 30.64 | 30.44 | 30.62 | 173,115 | +0.14(+0.46%) |
Jan 21, 2004 | 30.47 | 30.48 | 30.29 | 30.48 | 142,144 | +0.06(+0.18%) |
Jan 20, 2004 | 30.58 | 30.58 | 30.32 | 30.43 | 111,824 | +0.02(+0.05%) |
Jan 16, 2004 | 30.69 | 30.73 | 30.41 | 30.41 | 160,075 | -0.22(-0.73%) |
Jan 15, 2004 | 30.61 | 30.70 | 30.50 | 30.64 | 84,764 | -0.04(-0.12%) |
Jan 14, 2004 | 30.49 | 30.67 | 30.43 | 30.67 | 157,793 | +0.23(+0.76%) |
Jan 13, 2004 | 30.48 | 30.50 | 30.20 | 30.44 | 462,620 | +0.03(+0.10%) |
Jan 12, 2004 | 30.37 | 30.51 | 30.30 | 30.41 | 319,498 | +0.03(+0.10%) |
Jan 09, 2004 | 30.35 | 30.41 | 30.20 | 30.38 | 237,993 | +0.03(+0.09%) |
Jan 08, 2004 | 30.35 | 30.36 | 30.27 | 30.35 | 118,344 | +0.06(+0.20%) |
Jan 07, 2004 | 30.45 | 30.45 | 30.22 | 30.29 | 96,501 | -0.14(-0.44%) |
Jan 06, 2004 | 30.38 | 30.46 | 30.32 | 30.43 | 135,623 | +0.06(+0.18%) |
Jan 05, 2004 | 30.61 | 30.67 | 30.26 | 30.37 | 1,701,817 | +0.01(+0.04%) |