Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 31.13 | 31.40 | 31.01 | 31.01 | 2,305,446 | +0.14(+0.46%) |
Mar 30, 2004 | 30.65 | 30.99 | 30.61 | 30.87 | 1,265,042 | +0.22(+0.72%) |
Mar 29, 2004 | 30.47 | 30.98 | 30.47 | 30.65 | 2,391,904 | +0.75(+2.51%) |
Mar 26, 2004 | 29.91 | 30.11 | 29.59 | 29.90 | 4,238,568 | -0.68(-2.22%) |
Mar 25, 2004 | 29.90 | 30.69 | 29.87 | 30.57 | 2,831,797 | +0.97(+3.28%) |
Mar 24, 2004 | 29.53 | 30.02 | 29.34 | 29.60 | 2,132,912 | -0.02(-0.05%) |
Mar 23, 2004 | 29.86 | 29.90 | 29.47 | 29.62 | 1,895,090 | +0.19(+0.64%) |
Mar 22, 2004 | 29.48 | 29.55 | 28.96 | 29.43 | 2,177,408 | -0.72(-2.38%) |
Mar 19, 2004 | 30.31 | 30.43 | 29.99 | 30.15 | 2,613,118 | -0.17(-0.57%) |
Mar 18, 2004 | 30.20 | 30.47 | 29.97 | 30.32 | 3,020,431 | +0.14(+0.47%) |
Mar 17, 2004 | 29.87 | 30.34 | 29.76 | 30.18 | 1,776,687 | +0.72(+2.44%) |
Mar 16, 2004 | 29.87 | 29.94 | 28.96 | 29.46 | 2,355,394 | +0.30(+1.03%) |
Mar 15, 2004 | 29.63 | 29.65 | 29.07 | 29.16 | 2,019,579 | -0.88(-2.91%) |
Mar 12, 2004 | 30.08 | 30.22 | 29.71 | 30.04 | 2,348,422 | +0.29(+0.98%) |
Mar 11, 2004 | 29.81 | 30.24 | 29.68 | 29.75 | 3,199,431 | -0.69(-2.26%) |
Mar 10, 2004 | 30.72 | 30.87 | 30.37 | 30.43 | 3,795,506 | -1.12(-3.55%) |
Mar 09, 2004 | 31.83 | 32.03 | 31.38 | 31.55 | 2,609,695 | -0.11(-0.35%) |
Mar 08, 2004 | 32.07 | 32.29 | 31.59 | 31.66 | 2,407,243 | -0.48(-1.50%) |
Mar 05, 2004 | 31.67 | 32.25 | 31.67 | 32.14 | 1,578,291 | +0.46(+1.44%) |
Mar 04, 2004 | 31.47 | 31.74 | 31.37 | 31.69 | 2,395,200 | +0.22(+0.70%) |
Mar 03, 2004 | 31.04 | 31.52 | 30.92 | 31.47 | 3,297,552 | +0.35(+1.12%) |
Mar 02, 2004 | 31.35 | 31.57 | 30.91 | 31.12 | 2,573,946 | -0.62(-1.96%) |
Mar 01, 2004 | 31.77 | 31.90 | 31.51 | 31.74 | 2,880,223 | +0.50(+1.62%) |
Feb 27, 2004 | 31.26 | 31.38 | 30.80 | 31.24 | 2,582,566 | -0.12(-0.38%) |
Feb 26, 2004 | 30.83 | 31.44 | 30.69 | 31.36 | 3,219,715 | -0.67(-2.09%) |
Feb 25, 2004 | 32.08 | 32.29 | 31.67 | 32.03 | 1,735,740 | -0.15(-0.47%) |
Feb 24, 2004 | 31.93 | 32.48 | 31.70 | 32.18 | 2,987,091 | -0.13(-0.39%) |
Feb 23, 2004 | 33.19 | 33.24 | 32.21 | 32.30 | 3,434,590 | -0.68(-2.06%) |
Feb 20, 2004 | 33.67 | 33.67 | 32.18 | 32.98 | 2,681,574 | -0.70(-2.08%) |
Feb 19, 2004 | 33.94 | 34.08 | 33.51 | 33.68 | 3,164,443 | +0.09(+0.26%) |
Feb 18, 2004 | 34.15 | 34.16 | 33.53 | 33.60 | 1,991,563 | -0.58(-1.71%) |
Feb 17, 2004 | 34.10 | 34.30 | 33.92 | 34.18 | 984,625 | -0.10(-0.30%) |
Feb 13, 2004 | 34.96 | 35.08 | 34.12 | 34.28 | 953,693 | -0.54(-1.54%) |
Feb 12, 2004 | 34.75 | 34.87 | 34.60 | 34.82 | 1,880,132 | +0.07(+0.20%) |
Feb 11, 2004 | 34.20 | 34.82 | 34.08 | 34.75 | 2,213,157 | +0.72(+2.11%) |
Feb 10, 2004 | 33.65 | 34.15 | 33.64 | 34.03 | 1,726,613 | +0.48(+1.43%) |
Feb 09, 2004 | 33.75 | 33.95 | 33.51 | 33.55 | 882,955 | +0.06(+0.16%) |
Feb 06, 2004 | 33.01 | 33.65 | 33.01 | 33.49 | 1,937,178 | +0.32(+0.97%) |
Feb 05, 2004 | 33.00 | 33.37 | 32.96 | 33.17 | 1,472,058 | +0.99(+3.06%) |
Feb 04, 2004 | 32.50 | 32.64 | 32.18 | 32.18 | 1,540,133 | -0.80(-2.44%) |
Feb 03, 2004 | 32.51 | 33.19 | 32.43 | 32.99 | 1,291,156 | +0.97(+3.03%) |
Feb 02, 2004 | 32.18 | 32.31 | 31.79 | 32.02 | 2,074,597 | -0.69(-2.10%) |
Jan 30, 2004 | 32.39 | 32.76 | 32.19 | 32.70 | 2,145,335 | +0.25(+0.78%) |
Jan 29, 2004 | 32.99 | 32.99 | 31.98 | 32.45 | 3,653,523 | -0.58(-1.77%) |
Jan 28, 2004 | 33.54 | 33.82 | 32.88 | 33.04 | 1,668,045 | -0.43(-1.30%) |
Jan 27, 2004 | 33.82 | 33.94 | 33.40 | 33.47 | 1,028,615 | -0.26(-0.77%) |
Jan 26, 2004 | 33.47 | 33.73 | 33.34 | 33.73 | 1,100,620 | +0.55(+1.66%) |
Jan 23, 2004 | 33.36 | 33.37 | 32.87 | 33.18 | 3,519,780 | -0.60(-1.77%) |
Jan 22, 2004 | 34.09 | 34.21 | 33.68 | 33.78 | 2,972,132 | +0.66(+2.00%) |
Jan 21, 2004 | 33.25 | 33.55 | 32.94 | 33.12 | 2,345,633 | -0.27(-0.80%) |
Jan 20, 2004 | 33.53 | 33.56 | 33.23 | 33.38 | 2,697,547 | +0.49(+1.49%) |
Jan 16, 2004 | 32.82 | 32.92 | 32.03 | 32.89 | 2,278,317 | -0.31(-0.93%) |
Jan 15, 2004 | 33.53 | 33.64 | 33.01 | 33.20 | 2,009,184 | -0.48(-1.43%) |
Jan 14, 2004 | 32.97 | 33.71 | 32.89 | 33.68 | 3,688,765 | +0.41(+1.23%) |
Jan 13, 2004 | 33.72 | 34.05 | 33.09 | 33.27 | 9,114,919 | -1.79(-5.11%) |
Jan 12, 2004 | 34.99 | 35.50 | 34.68 | 35.06 | 1,583,996 | +0.07(+0.20%) |
Jan 09, 2004 | 35.71 | 35.42 | 34.91 | 34.99 | 1,880,512 | -0.72(-2.01%) |
Jan 08, 2004 | 35.08 | 36.15 | 35.62 | 35.71 | 4,105,713 | +0.63(+1.80%) |
Jan 07, 2004 | 35.17 | 35.28 | 34.80 | 35.08 | 2,338,153 | -0.42(-1.18%) |
Jan 06, 2004 | 35.30 | 35.64 | 35.12 | 35.50 | 2,256,513 | +0.49(+1.40%) |
Jan 05, 2004 | 34.77 | 35.17 | 34.69 | 35.01 | 3,234,673 | +1.64(+4.92%) |