Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 36.36 | 37.28 | 36.12 | 37.04 | 3,251,569 | +0.74(+2.04%) |
Mar 30, 2004 | 36.31 | 36.47 | 36.19 | 36.30 | 2,190,878 | -0.14(-0.37%) |
Mar 29, 2004 | 36.45 | 36.55 | 36.19 | 36.44 | 2,064,658 | +0.03(+0.08%) |
Mar 26, 2004 | 35.99 | 36.86 | 35.93 | 36.41 | 2,994,189 | +0.34(+0.94%) |
Mar 25, 2004 | 35.52 | 36.20 | 35.52 | 36.07 | 2,491,694 | +0.64(+1.81%) |
Mar 24, 2004 | 35.54 | 35.90 | 35.37 | 35.43 | 2,245,897 | -0.05(-0.15%) |
Mar 23, 2004 | 35.61 | 35.75 | 35.41 | 35.48 | 2,163,795 | +0.06(+0.18%) |
Mar 22, 2004 | 35.92 | 36.01 | 35.22 | 35.42 | 2,957,226 | -0.65(-1.79%) |
Mar 19, 2004 | 36.25 | 36.43 | 36.02 | 36.06 | 1,986,984 | -0.20(-0.55%) |
Mar 18, 2004 | 36.08 | 36.57 | 35.76 | 36.26 | 2,096,682 | -0.04(-0.11%) |
Mar 17, 2004 | 36.10 | 36.37 | 36.05 | 36.30 | 2,591,341 | +0.20(+0.55%) |
Mar 16, 2004 | 36.20 | 36.46 | 35.75 | 36.10 | 1,973,698 | +0.05(+0.15%) |
Mar 15, 2004 | 36.53 | 36.55 | 35.97 | 36.05 | 2,642,272 | -0.53(-1.46%) |
Mar 12, 2004 | 36.31 | 36.66 | 36.18 | 36.59 | 2,629,667 | +0.05(+0.14%) |
Mar 11, 2004 | 37.47 | 37.54 | 36.53 | 36.53 | 3,288,532 | -0.97(-2.58%) |
Mar 10, 2004 | 37.47 | 37.97 | 37.28 | 37.50 | 3,376,426 | +0.19(+0.52%) |
Mar 09, 2004 | 37.54 | 37.57 | 37.04 | 37.31 | 3,289,724 | -0.32(-0.84%) |
Mar 08, 2004 | 37.61 | 37.78 | 37.54 | 37.63 | 2,279,113 | -0.01(-0.03%) |
Mar 05, 2004 | 37.53 | 37.98 | 37.46 | 37.64 | 2,438,889 | +0.05(+0.13%) |
Mar 04, 2004 | 37.76 | 37.84 | 37.51 | 37.59 | 2,470,913 | -0.25(-0.65%) |
Mar 03, 2004 | 37.95 | 38.00 | 37.58 | 37.84 | 2,764,234 | -0.21(-0.56%) |
Mar 02, 2004 | 38.16 | 38.19 | 37.94 | 38.05 | 2,408,910 | -0.13(-0.34%) |
Mar 01, 2004 | 37.98 | 38.25 | 37.90 | 38.18 | 3,365,184 | +0.21(+0.54%) |
Feb 27, 2004 | 38.05 | 38.18 | 37.85 | 37.97 | 2,977,155 | -0.06(-0.17%) |
Feb 26, 2004 | 37.78 | 38.09 | 37.73 | 38.04 | 4,055,050 | +0.12(+0.31%) |
Feb 25, 2004 | 37.43 | 38.22 | 37.43 | 37.92 | 5,547,546 | +0.63(+1.68%) |
Feb 24, 2004 | 37.14 | 37.50 | 36.99 | 37.29 | 4,925,644 | -0.11(-0.28%) |
Feb 23, 2004 | 36.91 | 37.50 | 36.89 | 37.40 | 4,239,185 | +0.49(+1.32%) |
Feb 20, 2004 | 36.53 | 37.15 | 36.53 | 36.91 | 4,350,245 | +0.56(+1.53%) |
Feb 19, 2004 | 35.73 | 36.61 | 35.68 | 36.35 | 3,353,941 | +0.66(+1.86%) |
Feb 18, 2004 | 35.81 | 35.92 | 35.61 | 35.69 | 1,754,304 | -0.12(-0.33%) |
Feb 17, 2004 | 35.96 | 36.02 | 35.58 | 35.81 | 2,211,659 | +0.21(+0.58%) |
Feb 13, 2004 | 35.58 | 35.78 | 35.38 | 35.60 | 2,325,445 | +0.18(+0.50%) |
Feb 12, 2004 | 35.64 | 35.70 | 35.40 | 35.42 | 1,642,392 | -0.36(-1.02%) |
Feb 11, 2004 | 35.03 | 35.85 | 35.02 | 35.79 | 2,748,903 | +0.66(+1.87%) |
Feb 10, 2004 | 35.22 | 35.28 | 34.87 | 35.13 | 2,897,437 | -0.09(-0.27%) |
Feb 09, 2004 | 34.85 | 35.30 | 34.82 | 35.22 | 3,292,450 | +0.38(+1.08%) |
Feb 06, 2004 | 35.18 | 35.27 | 34.50 | 34.85 | 2,698,313 | -0.29(-0.84%) |
Feb 05, 2004 | 34.80 | 35.37 | 34.74 | 35.14 | 3,684,055 | +0.35(+1.00%) |
Feb 04, 2004 | 34.43 | 34.86 | 34.37 | 34.80 | 2,559,148 | +0.10(+0.29%) |
Feb 03, 2004 | 34.73 | 34.97 | 34.63 | 34.70 | 2,186,109 | -0.07(-0.20%) |
Feb 02, 2004 | 34.67 | 34.92 | 34.55 | 34.77 | 3,305,395 | +0.09(+0.27%) |
Jan 30, 2004 | 34.66 | 34.92 | 34.58 | 34.67 | 2,887,728 | +0.04(+0.10%) |
Jan 29, 2004 | 34.34 | 34.79 | 34.28 | 34.64 | 3,010,541 | +0.59(+1.72%) |
Jan 28, 2004 | 34.43 | 34.90 | 34.04 | 34.05 | 3,910,093 | -0.35(-1.02%) |
Jan 27, 2004 | 34.13 | 34.90 | 34.13 | 34.40 | 3,750,146 | +0.06(+0.17%) |
Jan 26, 2004 | 33.61 | 34.47 | 33.47 | 34.34 | 5,867,950 | +1.14(+3.45%) |
Jan 23, 2004 | 33.35 | 33.43 | 32.99 | 33.20 | 2,369,221 | +0.05(+0.14%) |
Jan 22, 2004 | 33.46 | 33.58 | 33.01 | 33.15 | 3,023,487 | -0.31(-0.93%) |
Jan 21, 2004 | 33.35 | 33.49 | 33.17 | 33.46 | 3,111,381 | -0.01(-0.04%) |
Jan 20, 2004 | 33.58 | 33.70 | 33.09 | 33.47 | 2,203,313 | -0.23(-0.70%) |
Jan 16, 2004 | 33.70 | 33.73 | 33.38 | 33.71 | 2,213,192 | +0.07(+0.21%) |
Jan 15, 2004 | 33.76 | 33.81 | 33.39 | 33.64 | 2,486,413 | -0.19(-0.57%) |
Jan 14, 2004 | 33.79 | 33.89 | 33.56 | 33.83 | 1,799,273 | +0.16(+0.47%) |
Jan 13, 2004 | 34.19 | 34.34 | 33.46 | 33.67 | 3,263,322 | -0.72(-2.08%) |
Jan 12, 2004 | 34.13 | 34.45 | 33.97 | 34.39 | 1,968,418 | +0.11(+0.33%) |
Jan 09, 2004 | 33.92 | 34.44 | 33.92 | 34.28 | 2,532,234 | +0.15(+0.43%) |
Jan 08, 2004 | 34.47 | 34.62 | 34.01 | 34.13 | 2,702,231 | -0.22(-0.63%) |
Jan 07, 2004 | 34.03 | 34.70 | 33.82 | 34.35 | 4,314,985 | +0.41(+1.19%) |
Jan 06, 2004 | 33.90 | 34.04 | 33.73 | 33.94 | 3,814,704 | -0.50(-1.47%) |
Jan 05, 2004 | 34.46 | 34.67 | 34.20 | 34.45 | 2,880,233 | +0.02(+0.05%) |