Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 34.66 | 35.20 | 34.44 | 35.20 | 165,542 | +0.55(+1.58%) |
Mar 30, 2004 | 34.58 | 34.73 | 34.38 | 34.65 | 117,277 | +0.07(+0.20%) |
Mar 29, 2004 | 34.06 | 34.59 | 34.02 | 34.58 | 150,702 | +0.59(+1.74%) |
Mar 26, 2004 | 34.32 | 34.38 | 33.97 | 33.99 | 157,041 | -0.33(-0.95%) |
Mar 25, 2004 | 34.01 | 34.36 | 33.92 | 34.32 | 249,249 | -0.02(-0.06%) |
Mar 24, 2004 | 34.85 | 35.08 | 34.29 | 34.34 | 335,550 | -0.37(-1.08%) |
Mar 23, 2004 | 34.79 | 34.89 | 34.63 | 34.71 | 117,997 | -0.17(-0.50%) |
Mar 22, 2004 | 35.33 | 35.33 | 34.84 | 34.88 | 180,381 | -0.51(-1.45%) |
Mar 19, 2004 | 35.59 | 35.61 | 35.38 | 35.40 | 137,735 | -0.19(-0.53%) |
Mar 18, 2004 | 35.70 | 35.70 | 35.29 | 35.59 | 92,496 | -0.16(-0.45%) |
Mar 17, 2004 | 35.40 | 35.85 | 35.40 | 35.75 | 214,095 | +0.55(+1.56%) |
Mar 16, 2004 | 35.28 | 35.43 | 34.98 | 35.20 | 281,090 | +0.02(+0.06%) |
Mar 15, 2004 | 35.65 | 35.65 | 34.57 | 35.18 | 94,081 | -0.47(-1.32%) |
Mar 12, 2004 | 35.40 | 35.66 | 35.23 | 35.65 | 129,955 | +0.27(+0.77%) |
Mar 11, 2004 | 35.50 | 35.71 | 35.36 | 35.38 | 222,451 | -0.24(-0.66%) |
Mar 10, 2004 | 35.86 | 36.02 | 35.52 | 35.61 | 357,450 | -0.24(-0.66%) |
Mar 09, 2004 | 35.68 | 35.90 | 35.59 | 35.85 | 205,739 | +0.17(+0.47%) |
Mar 08, 2004 | 35.64 | 35.78 | 35.47 | 35.68 | 336,991 | +0.14(+0.39%) |
Mar 05, 2004 | 35.25 | 35.54 | 35.24 | 35.54 | 334,110 | +0.28(+0.79%) |
Mar 04, 2004 | 35.29 | 35.30 | 34.96 | 35.27 | 177,932 | -0.03(-0.08%) |
Mar 03, 2004 | 35.12 | 35.36 | 35.05 | 35.29 | 175,627 | +0.12(+0.36%) |
Mar 02, 2004 | 35.16 | 35.27 | 35.08 | 35.17 | 173,754 | +0.03(+0.10%) |
Mar 01, 2004 | 35.05 | 35.26 | 35.02 | 35.13 | 287,141 | +0.19(+0.54%) |
Feb 27, 2004 | 34.92 | 35.09 | 34.76 | 34.95 | 173,322 | +0.10(+0.28%) |
Feb 26, 2004 | 34.76 | 34.97 | 34.73 | 34.85 | 137,015 | +0.08(+0.22%) |
Feb 25, 2004 | 34.88 | 34.88 | 34.55 | 34.77 | 184,560 | -0.10(-0.30%) |
Feb 24, 2004 | 35.13 | 35.14 | 34.67 | 34.88 | 254,292 | -0.19(-0.53%) |
Feb 23, 2004 | 35.38 | 35.40 | 34.98 | 35.07 | 150,702 | -0.28(-0.79%) |
Feb 20, 2004 | 35.57 | 35.61 | 35.13 | 35.34 | 163,237 | -0.26(-0.74%) |
Feb 19, 2004 | 35.65 | 35.76 | 35.33 | 35.61 | 188,882 | -0.03(-0.08%) |
Feb 18, 2004 | 35.78 | 35.85 | 35.61 | 35.63 | 128,947 | -0.11(-0.31%) |
Feb 17, 2004 | 35.74 | 36.00 | 35.68 | 35.75 | 186,000 | +0.06(+0.18%) |
Feb 13, 2004 | 35.68 | 36.20 | 35.66 | 35.68 | 649,202 | +0.10(+0.27%) |
Feb 12, 2004 | 35.36 | 35.81 | 35.31 | 35.59 | 235,850 | +0.23(+0.65%) |
Feb 11, 2004 | 34.86 | 35.36 | 34.75 | 35.36 | 225,333 | +0.50(+1.43%) |
Feb 10, 2004 | 34.84 | 34.95 | 34.75 | 34.86 | 306,447 | +0.03(+0.10%) |
Feb 09, 2004 | 35.05 | 35.18 | 34.82 | 34.82 | 257,606 | -0.17(-0.50%) |
Feb 06, 2004 | 34.97 | 35.31 | 34.91 | 35.00 | 256,885 | +0.01(+0.02%) |
Feb 05, 2004 | 34.91 | 35.04 | 34.78 | 34.99 | 320,422 | +0.00(+0.00%) |
Feb 04, 2004 | 35.04 | 35.16 | 34.88 | 34.99 | 414,648 | -0.10(-0.28%) |
Feb 03, 2004 | 34.88 | 35.31 | 34.88 | 35.09 | 252,995 | +0.20(+0.58%) |
Feb 02, 2004 | 34.95 | 34.97 | 34.75 | 34.88 | 275,183 | -0.06(-0.18%) |
Jan 30, 2004 | 34.84 | 34.95 | 34.68 | 34.95 | 346,932 | +0.07(+0.20%) |
Jan 29, 2004 | 34.71 | 35.00 | 34.63 | 34.88 | 388,426 | +0.17(+0.50%) |
Jan 28, 2004 | 34.75 | 35.02 | 34.52 | 34.70 | 479,625 | +0.04(+0.12%) |
Jan 27, 2004 | 34.67 | 34.84 | 34.60 | 34.66 | 423,292 | -0.12(-0.34%) |
Jan 26, 2004 | 33.73 | 34.78 | 33.52 | 34.78 | 534,230 | +1.10(+3.28%) |
Jan 23, 2004 | 33.87 | 34.07 | 33.45 | 33.68 | 317,829 | +0.15(+0.43%) |
Jan 22, 2004 | 33.28 | 33.83 | 33.26 | 33.53 | 302,557 | +0.25(+0.75%) |
Jan 21, 2004 | 32.77 | 33.42 | 32.77 | 33.28 | 349,382 | +0.54(+1.65%) |
Jan 20, 2004 | 32.34 | 32.74 | 32.14 | 32.74 | 201,849 | +0.47(+1.46%) |
Jan 16, 2004 | 32.21 | 32.44 | 32.11 | 32.27 | 186,865 | +0.06(+0.19%) |
Jan 15, 2004 | 32.27 | 32.43 | 32.18 | 32.21 | 486,685 | -0.02(-0.06%) |
Jan 14, 2004 | 31.95 | 32.30 | 31.94 | 32.23 | 401,393 | +0.28(+0.89%) |
Jan 13, 2004 | 32.68 | 32.68 | 31.75 | 31.94 | 359,467 | -0.78(-2.40%) |
Jan 12, 2004 | 32.15 | 32.86 | 32.15 | 32.73 | 256,741 | +0.58(+1.81%) |
Jan 09, 2004 | 32.16 | 32.40 | 32.14 | 32.14 | 104,742 | -0.03(-0.09%) |
Jan 08, 2004 | 32.19 | 32.27 | 32.05 | 32.17 | 156,465 | -0.02(-0.06%) |
Jan 07, 2004 | 32.07 | 32.20 | 31.96 | 32.19 | 249,393 | +0.10(+0.30%) |
Jan 06, 2004 | 32.03 | 32.16 | 31.93 | 32.09 | 248,241 | +0.10(+0.30%) |
Jan 05, 2004 | 31.72 | 32.00 | 31.72 | 32.00 | 302,413 | +0.45(+1.43%) |