Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 31.14 | 31.40 | 31.02 | 31.02 | 2,304,844 | +0.14(+0.46%) |
Mar 30, 2004 | 30.65 | 30.99 | 30.61 | 30.87 | 1,264,711 | +0.22(+0.72%) |
Mar 29, 2004 | 30.48 | 30.99 | 30.48 | 30.65 | 2,391,279 | +0.75(+2.51%) |
Mar 26, 2004 | 29.92 | 30.12 | 29.60 | 29.90 | 4,237,461 | -0.68(-2.22%) |
Mar 25, 2004 | 29.91 | 30.69 | 29.88 | 30.58 | 2,831,057 | +0.97(+3.28%) |
Mar 24, 2004 | 29.54 | 30.03 | 29.34 | 29.61 | 2,132,354 | -0.02(-0.05%) |
Mar 23, 2004 | 29.86 | 29.90 | 29.48 | 29.63 | 1,894,595 | +0.19(+0.64%) |
Mar 22, 2004 | 29.49 | 29.56 | 28.97 | 29.44 | 2,176,839 | -0.72(-2.38%) |
Mar 19, 2004 | 30.32 | 30.44 | 30.00 | 30.16 | 2,612,435 | -0.17(-0.57%) |
Mar 18, 2004 | 30.20 | 30.48 | 29.98 | 30.33 | 3,019,642 | +0.14(+0.47%) |
Mar 17, 2004 | 29.88 | 30.35 | 29.77 | 30.19 | 1,776,223 | +0.72(+2.44%) |
Mar 16, 2004 | 29.88 | 29.94 | 28.97 | 29.47 | 2,354,778 | +0.30(+1.03%) |
Mar 15, 2004 | 29.64 | 29.66 | 29.08 | 29.17 | 2,019,051 | -0.88(-2.91%) |
Mar 12, 2004 | 30.09 | 30.23 | 29.71 | 30.05 | 2,347,808 | +0.29(+0.98%) |
Mar 11, 2004 | 29.82 | 30.25 | 29.69 | 29.75 | 3,198,595 | -0.69(-2.25%) |
Mar 10, 2004 | 30.73 | 30.87 | 30.38 | 30.44 | 3,794,514 | -1.12(-3.55%) |
Mar 09, 2004 | 31.84 | 32.03 | 31.39 | 31.56 | 2,609,013 | -0.11(-0.35%) |
Mar 08, 2004 | 32.07 | 32.30 | 31.60 | 31.67 | 2,406,614 | -0.48(-1.50%) |
Mar 05, 2004 | 31.68 | 32.26 | 31.68 | 32.15 | 1,577,879 | +0.46(+1.44%) |
Mar 04, 2004 | 31.48 | 31.75 | 31.38 | 31.70 | 2,394,574 | +0.22(+0.70%) |
Mar 03, 2004 | 31.05 | 31.53 | 30.93 | 31.47 | 3,296,690 | +0.35(+1.12%) |
Mar 02, 2004 | 31.36 | 31.58 | 30.92 | 31.13 | 2,573,273 | -0.62(-1.96%) |
Mar 01, 2004 | 31.77 | 31.91 | 31.52 | 31.75 | 2,879,471 | +0.50(+1.62%) |
Feb 27, 2004 | 31.27 | 31.39 | 30.81 | 31.25 | 2,581,891 | -0.12(-0.38%) |
Feb 26, 2004 | 30.84 | 31.45 | 30.69 | 31.36 | 3,218,873 | -0.67(-2.09%) |
Feb 25, 2004 | 32.09 | 32.30 | 31.68 | 32.03 | 1,735,286 | -0.15(-0.47%) |
Feb 24, 2004 | 31.94 | 32.49 | 31.71 | 32.18 | 2,986,310 | -0.13(-0.39%) |
Feb 23, 2004 | 33.20 | 33.25 | 32.22 | 32.31 | 3,433,693 | -0.68(-2.06%) |
Feb 20, 2004 | 33.68 | 33.68 | 32.19 | 32.99 | 2,680,873 | -0.70(-2.08%) |
Feb 19, 2004 | 33.95 | 34.09 | 33.52 | 33.69 | 3,163,616 | +0.09(+0.26%) |
Feb 18, 2004 | 34.16 | 34.17 | 33.53 | 33.60 | 1,991,042 | -0.58(-1.71%) |
Feb 17, 2004 | 34.11 | 34.31 | 33.93 | 34.19 | 984,368 | -0.10(-0.30%) |
Feb 13, 2004 | 34.97 | 35.09 | 34.13 | 34.29 | 953,444 | -0.54(-1.54%) |
Feb 12, 2004 | 34.76 | 34.88 | 34.61 | 34.83 | 1,879,640 | +0.07(+0.20%) |
Feb 11, 2004 | 34.20 | 34.83 | 34.09 | 34.76 | 2,212,579 | +0.72(+2.11%) |
Feb 10, 2004 | 33.66 | 34.16 | 33.65 | 34.04 | 1,726,161 | +0.48(+1.43%) |
Feb 09, 2004 | 33.76 | 33.96 | 33.52 | 33.56 | 882,725 | +0.06(+0.16%) |
Feb 06, 2004 | 33.02 | 33.66 | 33.02 | 33.50 | 1,936,672 | +0.32(+0.98%) |
Feb 05, 2004 | 33.01 | 33.38 | 32.97 | 33.18 | 1,471,673 | +0.99(+3.06%) |
Feb 04, 2004 | 32.51 | 32.65 | 32.18 | 32.19 | 1,539,731 | -0.80(-2.44%) |
Feb 03, 2004 | 32.52 | 33.19 | 32.44 | 33.00 | 1,290,819 | +0.97(+3.03%) |
Feb 02, 2004 | 32.18 | 32.32 | 31.80 | 32.03 | 2,074,055 | -0.69(-2.10%) |
Jan 30, 2004 | 32.40 | 32.77 | 32.20 | 32.71 | 2,144,775 | +0.25(+0.78%) |
Jan 29, 2004 | 33.00 | 33.00 | 31.99 | 32.46 | 3,652,568 | -0.58(-1.77%) |
Jan 28, 2004 | 33.55 | 33.83 | 32.89 | 33.04 | 1,667,609 | -0.43(-1.30%) |
Jan 27, 2004 | 33.83 | 33.95 | 33.41 | 33.48 | 1,028,346 | -0.26(-0.77%) |
Jan 26, 2004 | 33.48 | 33.74 | 33.34 | 33.74 | 1,100,333 | +0.55(+1.66%) |
Jan 23, 2004 | 33.37 | 33.38 | 32.88 | 33.19 | 3,518,860 | -0.60(-1.77%) |
Jan 22, 2004 | 34.09 | 34.22 | 33.69 | 33.79 | 2,971,355 | +0.66(+2.00%) |
Jan 21, 2004 | 33.26 | 33.56 | 32.95 | 33.12 | 2,345,019 | -0.27(-0.80%) |
Jan 20, 2004 | 33.53 | 33.57 | 33.24 | 33.39 | 2,696,842 | +0.49(+1.49%) |
Jan 16, 2004 | 32.82 | 32.93 | 32.03 | 32.90 | 2,277,722 | -0.31(-0.93%) |
Jan 15, 2004 | 33.54 | 33.64 | 33.02 | 33.21 | 2,008,659 | -0.48(-1.43%) |
Jan 14, 2004 | 32.98 | 33.72 | 32.90 | 33.69 | 3,687,801 | +0.41(+1.23%) |
Jan 13, 2004 | 33.73 | 34.05 | 33.10 | 33.28 | 9,112,537 | -1.79(-5.11%) |
Jan 12, 2004 | 35.00 | 35.51 | 34.69 | 35.07 | 1,583,582 | +0.07(+0.20%) |
Jan 09, 2004 | 35.72 | 35.43 | 34.91 | 35.00 | 1,880,020 | -0.72(-2.01%) |
Jan 08, 2004 | 35.09 | 36.16 | 35.62 | 35.72 | 4,104,640 | +0.63(+1.80%) |
Jan 07, 2004 | 35.18 | 35.29 | 34.81 | 35.09 | 2,337,542 | -0.42(-1.18%) |
Jan 06, 2004 | 35.31 | 35.65 | 35.13 | 35.51 | 2,255,923 | +0.49(+1.40%) |
Jan 05, 2004 | 34.78 | 35.18 | 34.70 | 35.02 | 3,233,828 | +1.64(+4.92%) |