Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 33.06 | 33.31 | 32.90 | 33.18 | 11,010,672 | +0.20(+0.59%) |
Mar 30, 2004 | 33.04 | 33.26 | 32.89 | 32.98 | 8,798,416 | -0.10(-0.30%) |
Mar 29, 2004 | 32.97 | 33.27 | 32.97 | 33.08 | 10,057,277 | +0.29(+0.88%) |
Mar 26, 2004 | 33.03 | 33.03 | 32.74 | 32.79 | 8,818,139 | -0.05(-0.14%) |
Mar 25, 2004 | 32.67 | 32.87 | 32.34 | 32.84 | 14,990,285 | +0.36(+1.11%) |
Mar 24, 2004 | 32.41 | 32.70 | 32.38 | 32.48 | 10,466,093 | +0.00(+0.00%) |
Mar 23, 2004 | 32.72 | 32.72 | 32.28 | 32.48 | 10,049,633 | +0.10(+0.30%) |
Mar 22, 2004 | 32.74 | 32.74 | 32.21 | 32.38 | 14,227,845 | -0.36(-1.10%) |
Mar 19, 2004 | 33.35 | 33.45 | 32.71 | 32.74 | 15,531,501 | -0.61(-1.82%) |
Mar 18, 2004 | 33.31 | 33.60 | 33.29 | 33.35 | 9,474,171 | +0.07(+0.20%) |
Mar 17, 2004 | 33.55 | 33.78 | 33.11 | 33.28 | 11,618,087 | -0.13(-0.39%) |
Mar 16, 2004 | 33.21 | 33.50 | 33.10 | 33.41 | 10,064,768 | +0.33(+1.01%) |
Mar 15, 2004 | 33.17 | 33.42 | 32.89 | 33.08 | 12,043,567 | -0.09(-0.28%) |
Mar 12, 2004 | 33.46 | 33.52 | 33.03 | 33.17 | 15,348,955 | -0.26(-0.78%) |
Mar 11, 2004 | 33.78 | 34.21 | 33.36 | 33.43 | 15,046,853 | -0.43(-1.27%) |
Mar 10, 2004 | 34.41 | 34.50 | 33.84 | 33.86 | 14,287,317 | -0.59(-1.71%) |
Mar 09, 2004 | 34.69 | 34.70 | 34.37 | 34.45 | 9,821,069 | -0.28(-0.81%) |
Mar 08, 2004 | 34.95 | 35.16 | 34.66 | 34.73 | 8,543,862 | -0.02(-0.06%) |
Mar 05, 2004 | 34.55 | 35.01 | 34.52 | 34.75 | 10,918,023 | +0.07(+0.19%) |
Mar 04, 2004 | 34.70 | 34.81 | 34.56 | 34.69 | 6,051,214 | -0.12(-0.36%) |
Mar 03, 2004 | 34.47 | 34.93 | 34.47 | 34.81 | 10,253,276 | +0.23(+0.66%) |
Mar 02, 2004 | 35.01 | 35.12 | 34.54 | 34.58 | 16,374,053 | -0.58(-1.66%) |
Mar 01, 2004 | 35.64 | 35.64 | 35.00 | 35.16 | 10,581,980 | -0.10(-0.28%) |
Feb 27, 2004 | 35.32 | 35.58 | 35.26 | 35.26 | 7,593,983 | -0.04(-0.11%) |
Feb 26, 2004 | 35.11 | 35.51 | 35.11 | 35.30 | 7,587,256 | -0.06(-0.17%) |
Feb 25, 2004 | 35.29 | 35.53 | 35.16 | 35.36 | 11,139,402 | -0.08(-0.22%) |
Feb 24, 2004 | 35.00 | 35.53 | 35.00 | 35.44 | 18,756,930 | +0.74(+2.13%) |
Feb 23, 2004 | 34.99 | 34.99 | 34.53 | 34.70 | 11,333,108 | -0.16(-0.47%) |
Feb 20, 2004 | 35.16 | 35.18 | 34.83 | 34.86 | 11,026,725 | -0.18(-0.50%) |
Feb 19, 2004 | 35.32 | 35.42 | 35.03 | 35.04 | 12,667,799 | -0.21(-0.59%) |
Feb 18, 2004 | 35.39 | 35.46 | 35.20 | 35.25 | 7,224,917 | -0.34(-0.96%) |
Feb 17, 2004 | 35.63 | 35.73 | 35.44 | 35.59 | 7,366,642 | +0.12(+0.33%) |
Feb 13, 2004 | 35.73 | 35.88 | 35.38 | 35.47 | 7,636,179 | -0.24(-0.68%) |
Feb 12, 2004 | 35.64 | 35.91 | 35.52 | 35.71 | 8,812,941 | -0.03(-0.09%) |
Feb 11, 2004 | 35.50 | 35.87 | 35.32 | 35.75 | 11,164,322 | +0.14(+0.40%) |
Feb 10, 2004 | 35.39 | 35.75 | 35.37 | 35.60 | 8,693,384 | +0.21(+0.59%) |
Feb 09, 2004 | 35.47 | 35.52 | 35.07 | 35.39 | 9,282,911 | -0.03(-0.07%) |
Feb 06, 2004 | 35.64 | 35.75 | 35.37 | 35.42 | 10,095,193 | -0.23(-0.64%) |
Feb 05, 2004 | 35.68 | 35.88 | 35.56 | 35.65 | 10,913,437 | +0.01(+0.04%) |
Feb 04, 2004 | 35.31 | 35.86 | 35.22 | 35.63 | 14,427,360 | +0.42(+1.19%) |
Feb 03, 2004 | 35.09 | 35.26 | 34.93 | 35.22 | 7,717,056 | +0.20(+0.58%) |
Feb 02, 2004 | 34.93 | 35.25 | 34.70 | 35.01 | 10,716,367 | +0.07(+0.21%) |
Jan 30, 2004 | 35.20 | 35.27 | 34.90 | 34.94 | 10,079,598 | -0.31(-0.87%) |
Jan 29, 2004 | 34.80 | 35.35 | 34.69 | 35.25 | 11,759,964 | +0.48(+1.37%) |
Jan 28, 2004 | 34.93 | 35.07 | 34.74 | 34.77 | 12,813,805 | -0.08(-0.23%) |
Jan 27, 2004 | 34.90 | 35.12 | 34.85 | 34.85 | 13,607,435 | -0.14(-0.41%) |
Jan 26, 2004 | 34.67 | 35.07 | 34.59 | 34.99 | 12,229,476 | +0.33(+0.94%) |
Jan 23, 2004 | 34.86 | 35.03 | 34.50 | 34.67 | 14,321,411 | -0.03(-0.09%) |
Jan 22, 2004 | 34.44 | 34.80 | 34.42 | 34.70 | 13,596,886 | +0.32(+0.93%) |
Jan 21, 2004 | 33.69 | 34.44 | 33.69 | 34.38 | 16,946,610 | +0.69(+2.06%) |
Jan 20, 2004 | 33.23 | 33.98 | 33.23 | 33.69 | 21,439,766 | +0.69(+2.08%) |
Jan 16, 2004 | 33.68 | 33.68 | 32.99 | 33.00 | 23,489,352 | -0.91(-2.68%) |
Jan 15, 2004 | 34.06 | 34.50 | 33.79 | 33.91 | 10,873,839 | -0.10(-0.31%) |
Jan 14, 2004 | 34.13 | 34.28 | 33.94 | 34.01 | 9,800,888 | -0.16(-0.48%) |
Jan 13, 2004 | 34.27 | 34.50 | 34.04 | 34.18 | 11,317,819 | -0.09(-0.27%) |
Jan 12, 2004 | 33.68 | 34.34 | 33.67 | 34.27 | 15,991,075 | +0.65(+1.93%) |
Jan 09, 2004 | 33.95 | 33.95 | 33.61 | 33.62 | 9,826,420 | -0.39(-1.13%) |
Jan 08, 2004 | 33.85 | 34.01 | 33.69 | 34.01 | 9,883,905 | +0.16(+0.46%) |
Jan 07, 2004 | 33.78 | 33.87 | 33.66 | 33.85 | 11,128,852 | +0.01(+0.04%) |
Jan 06, 2004 | 33.82 | 34.07 | 33.72 | 33.84 | 11,157,595 | -0.15(-0.44%) |
Jan 05, 2004 | 34.01 | 34.06 | 33.69 | 33.99 | 12,894,070 | +0.20(+0.58%) |