Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 33.33 | 33.58 | 33.17 | 33.44 | 10,922,382 | +0.20(+0.59%) |
Mar 30, 2004 | 33.30 | 33.53 | 33.15 | 33.25 | 8,727,865 | -0.10(-0.30%) |
Mar 29, 2004 | 33.24 | 33.54 | 33.23 | 33.34 | 9,976,632 | +0.29(+0.88%) |
Mar 26, 2004 | 33.30 | 33.30 | 33.00 | 33.05 | 8,747,430 | -0.05(-0.14%) |
Mar 25, 2004 | 32.94 | 33.14 | 32.61 | 33.10 | 14,870,084 | +0.36(+1.11%) |
Mar 24, 2004 | 32.67 | 32.96 | 32.64 | 32.74 | 10,382,170 | +0.00(+0.00%) |
Mar 23, 2004 | 32.99 | 32.99 | 32.54 | 32.74 | 9,969,049 | +0.10(+0.30%) |
Mar 22, 2004 | 33.00 | 33.01 | 32.47 | 32.64 | 14,113,757 | -0.36(-1.10%) |
Mar 19, 2004 | 33.62 | 33.72 | 32.98 | 33.00 | 15,406,960 | -0.61(-1.82%) |
Mar 18, 2004 | 33.58 | 33.87 | 33.56 | 33.61 | 9,398,201 | +0.07(+0.20%) |
Mar 17, 2004 | 33.83 | 34.05 | 33.38 | 33.55 | 11,524,926 | -0.13(-0.39%) |
Mar 16, 2004 | 33.48 | 33.77 | 33.37 | 33.68 | 9,984,063 | +0.34(+1.01%) |
Mar 15, 2004 | 33.44 | 33.69 | 33.16 | 33.34 | 11,946,995 | -0.09(-0.28%) |
Mar 12, 2004 | 33.73 | 33.79 | 33.30 | 33.44 | 15,225,878 | -0.26(-0.78%) |
Mar 11, 2004 | 34.06 | 34.49 | 33.63 | 33.70 | 14,926,198 | -0.44(-1.27%) |
Mar 10, 2004 | 34.69 | 34.78 | 34.11 | 34.14 | 14,172,753 | -0.59(-1.71%) |
Mar 09, 2004 | 34.97 | 34.98 | 34.65 | 34.73 | 9,742,317 | -0.28(-0.81%) |
Mar 08, 2004 | 35.23 | 35.45 | 34.94 | 35.01 | 8,475,352 | -0.02(-0.06%) |
Mar 05, 2004 | 34.83 | 35.30 | 34.80 | 35.03 | 10,830,476 | +0.07(+0.19%) |
Mar 04, 2004 | 34.98 | 35.09 | 34.84 | 34.97 | 6,002,692 | -0.13(-0.36%) |
Mar 03, 2004 | 34.75 | 35.21 | 34.75 | 35.09 | 10,171,059 | +0.23(+0.66%) |
Mar 02, 2004 | 35.29 | 35.41 | 34.82 | 34.86 | 16,242,757 | -0.59(-1.66%) |
Mar 01, 2004 | 35.93 | 35.93 | 35.28 | 35.45 | 10,497,128 | -0.10(-0.28%) |
Feb 27, 2004 | 35.61 | 35.87 | 35.54 | 35.55 | 7,533,090 | -0.04(-0.11%) |
Feb 26, 2004 | 35.40 | 35.80 | 35.40 | 35.59 | 7,526,417 | -0.06(-0.17%) |
Feb 25, 2004 | 35.57 | 35.82 | 35.44 | 35.65 | 11,050,079 | -0.08(-0.22%) |
Feb 24, 2004 | 35.28 | 35.82 | 35.28 | 35.72 | 18,606,524 | +0.75(+2.13%) |
Feb 23, 2004 | 35.27 | 35.27 | 34.81 | 34.98 | 11,242,232 | -0.16(-0.47%) |
Feb 20, 2004 | 35.44 | 35.47 | 35.11 | 35.14 | 10,938,306 | -0.18(-0.50%) |
Feb 19, 2004 | 35.61 | 35.70 | 35.32 | 35.32 | 12,566,221 | -0.21(-0.59%) |
Feb 18, 2004 | 35.67 | 35.75 | 35.49 | 35.53 | 7,166,983 | -0.34(-0.96%) |
Feb 17, 2004 | 35.92 | 36.02 | 35.73 | 35.88 | 7,307,572 | +0.12(+0.33%) |
Feb 13, 2004 | 36.01 | 36.17 | 35.67 | 35.76 | 7,574,948 | -0.24(-0.68%) |
Feb 12, 2004 | 35.93 | 36.20 | 35.81 | 36.00 | 8,742,273 | -0.03(-0.09%) |
Feb 11, 2004 | 35.79 | 36.16 | 35.61 | 36.03 | 11,074,800 | +0.14(+0.40%) |
Feb 10, 2004 | 35.68 | 36.03 | 35.65 | 35.89 | 8,623,675 | +0.21(+0.59%) |
Feb 09, 2004 | 35.76 | 35.80 | 35.36 | 35.68 | 9,208,475 | -0.03(-0.07%) |
Feb 06, 2004 | 35.93 | 36.03 | 35.65 | 35.70 | 10,014,243 | -0.23(-0.64%) |
Feb 05, 2004 | 35.97 | 36.17 | 35.84 | 35.94 | 10,825,926 | +0.01(+0.04%) |
Feb 04, 2004 | 35.59 | 36.15 | 35.51 | 35.92 | 14,311,673 | +0.42(+1.19%) |
Feb 03, 2004 | 35.38 | 35.55 | 35.22 | 35.50 | 7,655,176 | +0.20(+0.58%) |
Feb 02, 2004 | 35.22 | 35.53 | 34.98 | 35.30 | 10,630,437 | +0.07(+0.21%) |
Jan 30, 2004 | 35.49 | 35.55 | 35.18 | 35.22 | 9,998,774 | -0.31(-0.87%) |
Jan 29, 2004 | 35.08 | 35.63 | 34.97 | 35.53 | 11,665,666 | +0.48(+1.37%) |
Jan 28, 2004 | 35.21 | 35.36 | 35.02 | 35.05 | 12,711,057 | -0.08(-0.23%) |
Jan 27, 2004 | 35.18 | 35.41 | 35.13 | 35.13 | 13,498,322 | -0.14(-0.41%) |
Jan 26, 2004 | 34.95 | 35.35 | 34.87 | 35.28 | 12,131,413 | +0.33(+0.94%) |
Jan 23, 2004 | 35.14 | 35.31 | 34.78 | 34.95 | 14,206,573 | -0.03(-0.09%) |
Jan 22, 2004 | 34.72 | 35.09 | 34.70 | 34.98 | 13,487,858 | +0.32(+0.93%) |
Jan 21, 2004 | 33.96 | 34.72 | 33.96 | 34.66 | 16,810,722 | +0.70(+2.06%) |
Jan 20, 2004 | 33.50 | 34.25 | 33.50 | 33.96 | 21,267,850 | +0.69(+2.08%) |
Jan 16, 2004 | 33.95 | 33.95 | 33.25 | 33.27 | 23,301,000 | -0.92(-2.68%) |
Jan 15, 2004 | 34.33 | 34.78 | 34.06 | 34.18 | 10,786,646 | -0.11(-0.31%) |
Jan 14, 2004 | 34.41 | 34.56 | 34.21 | 34.29 | 9,722,298 | -0.16(-0.48%) |
Jan 13, 2004 | 34.55 | 34.78 | 34.31 | 34.45 | 11,227,066 | -0.09(-0.27%) |
Jan 12, 2004 | 33.95 | 34.62 | 33.94 | 34.54 | 15,862,849 | +0.65(+1.93%) |
Jan 09, 2004 | 34.22 | 34.22 | 33.89 | 33.89 | 9,747,625 | -0.39(-1.13%) |
Jan 08, 2004 | 34.12 | 34.28 | 33.96 | 34.28 | 9,804,650 | +0.16(+0.46%) |
Jan 07, 2004 | 34.06 | 34.14 | 33.93 | 34.12 | 11,039,615 | +0.01(+0.04%) |
Jan 06, 2004 | 34.10 | 34.35 | 33.99 | 34.11 | 11,068,127 | -0.15(-0.44%) |
Jan 05, 2004 | 34.29 | 34.34 | 33.96 | 34.26 | 12,790,678 | +0.20(+0.58%) |