Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 34.27 | 34.50 | 33.90 | 34.07 | 7,780,326 | -0.06(-0.17%) |
Mar 30, 2004 | 33.62 | 34.39 | 33.51 | 34.13 | 7,063,008 | +0.48(+1.43%) |
Mar 29, 2004 | 33.48 | 33.89 | 33.02 | 33.65 | 6,458,878 | -0.07(-0.22%) |
Mar 26, 2004 | 33.59 | 34.00 | 33.43 | 33.72 | 9,843,866 | +0.69(+2.08%) |
Mar 25, 2004 | 31.86 | 33.06 | 31.79 | 33.03 | 6,715,366 | +1.11(+3.48%) |
Mar 24, 2004 | 32.37 | 32.43 | 31.90 | 31.92 | 6,180,491 | -0.72(-2.22%) |
Mar 23, 2004 | 32.40 | 32.90 | 32.28 | 32.64 | 6,847,306 | +0.07(+0.20%) |
Mar 22, 2004 | 33.24 | 33.24 | 32.37 | 32.58 | 9,047,028 | +0.15(+0.47%) |
Mar 19, 2004 | 32.48 | 32.70 | 32.10 | 32.43 | 8,966,824 | +0.05(+0.16%) |
Mar 18, 2004 | 32.18 | 32.85 | 32.00 | 32.37 | 12,090,670 | +0.91(+2.90%) |
Mar 17, 2004 | 30.99 | 31.53 | 30.66 | 31.46 | 11,265,638 | +0.37(+1.18%) |
Mar 16, 2004 | 30.98 | 31.40 | 30.72 | 31.10 | 6,250,430 | +0.42(+1.36%) |
Mar 15, 2004 | 31.18 | 31.40 | 30.58 | 30.68 | 6,938,596 | -0.51(-1.64%) |
Mar 12, 2004 | 31.05 | 31.20 | 30.45 | 31.19 | 7,441,307 | -0.04(-0.14%) |
Mar 11, 2004 | 30.69 | 31.32 | 30.60 | 31.23 | 7,505,224 | +0.31(+0.99%) |
Mar 10, 2004 | 31.53 | 31.61 | 30.91 | 30.93 | 8,181,209 | -0.82(-2.58%) |
Mar 09, 2004 | 31.89 | 32.08 | 31.43 | 31.75 | 6,740,686 | +0.01(+0.02%) |
Mar 08, 2004 | 32.11 | 32.34 | 31.64 | 31.74 | 6,945,439 | -0.38(-1.18%) |
Mar 05, 2004 | 31.57 | 32.21 | 31.55 | 32.12 | 8,024,223 | +1.02(+3.29%) |
Mar 04, 2004 | 30.39 | 31.43 | 30.39 | 31.10 | 7,714,767 | +0.36(+1.16%) |
Mar 03, 2004 | 30.76 | 31.08 | 30.01 | 30.74 | 11,040,218 | -0.14(-0.45%) |
Mar 02, 2004 | 31.78 | 31.79 | 30.87 | 30.88 | 10,006,190 | -1.09(-3.41%) |
Mar 01, 2004 | 32.26 | 32.40 | 31.75 | 31.97 | 5,983,266 | +0.22(+0.69%) |
Feb 27, 2004 | 31.64 | 31.97 | 31.45 | 31.75 | 6,187,334 | -0.03(-0.09%) |
Feb 26, 2004 | 31.11 | 32.02 | 30.95 | 31.78 | 7,232,175 | +0.26(+0.83%) |
Feb 25, 2004 | 31.72 | 31.78 | 30.92 | 31.51 | 8,363,652 | -0.47(-1.46%) |
Feb 24, 2004 | 31.20 | 32.26 | 31.13 | 31.98 | 10,198,214 | +1.07(+3.45%) |
Feb 23, 2004 | 31.42 | 31.67 | 30.91 | 30.91 | 6,307,503 | -0.32(-1.03%) |
Feb 20, 2004 | 31.93 | 31.93 | 30.94 | 31.23 | 10,974,522 | -0.94(-2.93%) |
Feb 19, 2004 | 31.89 | 32.35 | 31.45 | 32.18 | 9,843,045 | +0.30(+0.94%) |
Feb 18, 2004 | 33.21 | 33.21 | 31.87 | 31.88 | 8,636,154 | -1.33(-4.00%) |
Feb 17, 2004 | 32.86 | 33.27 | 32.74 | 33.21 | 6,753,826 | +0.87(+2.69%) |
Feb 13, 2004 | 33.04 | 33.26 | 32.01 | 32.34 | 9,026,635 | -0.29(-0.90%) |
Feb 12, 2004 | 33.19 | 33.43 | 32.57 | 32.63 | 6,847,306 | -0.56(-1.69%) |
Feb 11, 2004 | 32.37 | 33.38 | 32.08 | 33.19 | 9,310,633 | +0.83(+2.55%) |
Feb 10, 2004 | 32.70 | 32.81 | 32.20 | 32.37 | 7,347,143 | -0.25(-0.76%) |
Feb 09, 2004 | 32.51 | 32.70 | 32.02 | 32.62 | 8,614,119 | +0.39(+1.22%) |
Feb 06, 2004 | 31.49 | 32.24 | 31.32 | 32.22 | 11,138,489 | +1.42(+4.63%) |
Feb 05, 2004 | 30.22 | 31.39 | 30.08 | 30.80 | 6,880,290 | +0.45(+1.47%) |
Feb 04, 2004 | 30.40 | 31.21 | 29.65 | 30.35 | 9,743,543 | +0.03(+0.10%) |
Feb 03, 2004 | 30.87 | 31.15 | 30.28 | 30.32 | 9,468,988 | -0.26(-0.86%) |
Feb 02, 2004 | 30.25 | 30.61 | 29.63 | 30.58 | 12,187,983 | +0.15(+0.48%) |
Jan 30, 2004 | 30.13 | 30.50 | 29.85 | 30.44 | 7,262,970 | +0.41(+1.36%) |
Jan 29, 2004 | 30.32 | 30.73 | 29.60 | 30.03 | 14,854,284 | -0.45(-1.49%) |
Jan 28, 2004 | 31.42 | 32.13 | 30.43 | 30.48 | 13,141,396 | -0.58(-1.86%) |
Jan 27, 2004 | 30.58 | 31.56 | 30.54 | 31.06 | 8,989,270 | +0.55(+1.80%) |
Jan 26, 2004 | 30.98 | 31.19 | 30.15 | 30.51 | 10,634,819 | -0.36(-1.16%) |
Jan 23, 2004 | 31.34 | 31.92 | 30.61 | 30.87 | 10,704,210 | -0.40(-1.29%) |
Jan 22, 2004 | 32.13 | 32.56 | 31.24 | 31.27 | 9,120,389 | -0.88(-2.73%) |
Jan 21, 2004 | 31.95 | 32.64 | 31.27 | 32.15 | 9,622,689 | +0.20(+0.62%) |
Jan 20, 2004 | 32.04 | 32.48 | 31.85 | 31.95 | 10,280,882 | +0.47(+1.51%) |
Jan 16, 2004 | 31.34 | 31.70 | 30.76 | 31.48 | 12,852,471 | +0.36(+1.15%) |
Jan 15, 2004 | 31.97 | 31.97 | 30.47 | 31.12 | 26,135,798 | -1.51(-4.61%) |
Jan 14, 2004 | 33.26 | 33.35 | 32.18 | 32.62 | 15,114,741 | -1.39(-4.08%) |
Jan 13, 2004 | 34.62 | 34.93 | 33.69 | 34.01 | 7,787,169 | -0.69(-2.00%) |
Jan 12, 2004 | 35.47 | 35.48 | 34.37 | 34.71 | 7,552,854 | -0.82(-2.30%) |
Jan 09, 2004 | 35.06 | 35.95 | 34.91 | 35.52 | 7,250,378 | +0.53(+1.50%) |
Jan 08, 2004 | 35.00 | 35.19 | 34.41 | 35.00 | 8,257,717 | +0.34(+0.97%) |
Jan 07, 2004 | 35.73 | 35.76 | 34.47 | 34.66 | 9,659,233 | -1.02(-2.87%) |
Jan 06, 2004 | 36.46 | 36.46 | 35.15 | 35.68 | 14,805,559 | -0.66(-1.83%) |
Jan 05, 2004 | 36.09 | 36.68 | 35.95 | 36.35 | 10,888,981 | +0.81(+2.28%) |