Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 36.90 | 37.18 | 36.63 | 36.99 | 129,200 | +0.99(+2.75%) |
Mar 30, 2004 | 35.78 | 36.01 | 35.63 | 36.00 | 34,900 | -0.07(-0.19%) |
Mar 29, 2004 | 35.71 | 36.24 | 35.57 | 36.07 | 69,800 | +0.10(+0.28%) |
Mar 26, 2004 | 35.96 | 36.20 | 35.70 | 35.97 | 39,900 | +0.04(+0.11%) |
Mar 25, 2004 | 35.12 | 36.02 | 35.09 | 35.93 | 92,700 | +0.44(+1.24%) |
Mar 24, 2004 | 35.25 | 35.68 | 35.00 | 35.49 | 43,300 | -0.08(-0.22%) |
Mar 23, 2004 | 35.60 | 35.93 | 35.35 | 35.57 | 122,100 | +0.57(+1.63%) |
Mar 22, 2004 | 35.45 | 35.48 | 34.87 | 35.00 | 288,900 | -1.00(-2.78%) |
Mar 19, 2004 | 36.13 | 36.17 | 35.66 | 36.00 | 228,000 | -0.30(-0.83%) |
Mar 18, 2004 | 36.00 | 36.64 | 35.86 | 36.30 | 115,700 | -0.32(-0.87%) |
Mar 17, 2004 | 36.54 | 36.65 | 36.38 | 36.62 | 85,400 | +0.02(+0.05%) |
Mar 16, 2004 | 36.14 | 36.77 | 36.14 | 36.60 | 432,100 | -0.31(-0.84%) |
Mar 15, 2004 | 37.09 | 37.16 | 36.53 | 36.91 | 296,200 | -1.13(-2.97%) |
Mar 12, 2004 | 37.50 | 38.07 | 37.35 | 38.04 | 131,500 | -0.07(-0.18%) |
Mar 11, 2004 | 37.71 | 38.50 | 37.60 | 38.11 | 226,600 | -0.18(-0.47%) |
Mar 10, 2004 | 38.01 | 38.62 | 38.00 | 38.29 | 110,800 | -0.17(-0.44%) |
Mar 09, 2004 | 38.39 | 38.75 | 38.15 | 38.46 | 62,700 | -0.45(-1.16%) |
Mar 08, 2004 | 38.88 | 39.18 | 38.80 | 38.91 | 31,700 | -0.03(-0.08%) |
Mar 05, 2004 | 38.76 | 39.05 | 38.61 | 38.94 | 79,500 | +0.38(+0.99%) |
Mar 04, 2004 | 38.38 | 38.70 | 38.30 | 38.56 | 78,600 | -0.21(-0.54%) |
Mar 03, 2004 | 38.28 | 38.85 | 38.23 | 38.77 | 89,300 | +0.17(+0.44%) |
Mar 02, 2004 | 38.82 | 38.97 | 38.47 | 38.60 | 133,300 | -0.83(-2.10%) |
Mar 01, 2004 | 39.20 | 39.52 | 39.05 | 39.43 | 120,400 | +0.58(+1.49%) |
Feb 27, 2004 | 38.49 | 38.85 | 38.48 | 38.85 | 101,800 | -0.70(-1.77%) |
Feb 26, 2004 | 39.23 | 39.59 | 39.16 | 39.55 | 63,200 | +0.27(+0.69%) |
Feb 25, 2004 | 39.23 | 39.30 | 38.95 | 39.28 | 33,400 | -0.09(-0.23%) |
Feb 24, 2004 | 39.25 | 39.59 | 39.16 | 39.37 | 74,300 | -0.10(-0.25%) |
Feb 23, 2004 | 39.49 | 39.64 | 39.17 | 39.47 | 99,400 | +0.25(+0.64%) |
Feb 20, 2004 | 39.26 | 39.55 | 38.24 | 39.22 | 46,600 | -0.78(-1.95%) |
Feb 19, 2004 | 39.72 | 40.33 | 39.71 | 40.00 | 56,900 | +0.48(+1.21%) |
Feb 18, 2004 | 39.75 | 40.19 | 39.50 | 39.52 | 73,300 | -0.73(-1.81%) |
Feb 17, 2004 | 40.21 | 40.55 | 40.17 | 40.25 | 73,600 | +1.25(+3.21%) |
Feb 13, 2004 | 39.61 | 39.72 | 38.90 | 39.00 | 48,200 | -0.12(-0.31%) |
Feb 12, 2004 | 39.07 | 39.40 | 38.91 | 39.12 | 38,800 | -0.60(-1.51%) |
Feb 11, 2004 | 39.15 | 39.77 | 38.96 | 39.72 | 180,300 | +0.05(+0.12%) |
Feb 10, 2004 | 39.50 | 39.74 | 39.33 | 39.67 | 59,600 | +0.26(+0.66%) |
Feb 09, 2004 | 39.45 | 39.62 | 39.13 | 39.41 | 46,600 | -0.01(-0.01%) |
Feb 06, 2004 | 39.08 | 39.44 | 39.02 | 39.41 | 108,800 | -0.13(-0.34%) |
Feb 05, 2004 | 39.50 | 39.86 | 39.37 | 39.55 | 67,900 | +1.10(+2.86%) |
Feb 04, 2004 | 38.50 | 38.79 | 38.31 | 38.45 | 76,400 | -0.80(-2.04%) |
Feb 03, 2004 | 39.00 | 39.50 | 38.99 | 39.25 | 140,800 | -0.85(-2.12%) |
Feb 02, 2004 | 40.08 | 41.00 | 39.85 | 40.10 | 143,800 | -1.00(-2.43%) |
Jan 30, 2004 | 40.68 | 41.22 | 40.16 | 41.10 | 53,600 | +1.13(+2.83%) |
Jan 29, 2004 | 40.50 | 40.50 | 39.65 | 39.97 | 69,300 | -0.84(-2.06%) |
Jan 28, 2004 | 41.85 | 41.91 | 40.71 | 40.81 | 83,300 | -1.58(-3.73%) |
Jan 27, 2004 | 42.03 | 42.66 | 42.03 | 42.39 | 138,300 | +0.95(+2.29%) |
Jan 26, 2004 | 41.23 | 41.49 | 41.08 | 41.44 | 45,100 | +0.81(+2.00%) |
Jan 23, 2004 | 41.17 | 41.26 | 40.55 | 40.63 | 32,500 | +0.13(+0.32%) |
Jan 22, 2004 | 40.39 | 40.58 | 40.19 | 40.50 | 66,700 | +0.04(+0.10%) |
Jan 21, 2004 | 39.95 | 40.58 | 39.95 | 40.46 | 55,600 | +0.95(+2.40%) |
Jan 20, 2004 | 39.26 | 39.90 | 39.25 | 39.51 | 31,700 | +0.16(+0.41%) |
Jan 16, 2004 | 39.00 | 39.75 | 39.00 | 39.35 | 44,500 | +0.21(+0.54%) |
Jan 15, 2004 | 39.24 | 39.49 | 38.85 | 39.14 | 51,001 | -0.36(-0.91%) |
Jan 14, 2004 | 39.40 | 39.64 | 39.35 | 39.50 | 43,150 | +0.34(+0.87%) |
Jan 13, 2004 | 39.30 | 39.42 | 39.02 | 39.16 | 49,286 | +0.47(+1.21%) |
Jan 12, 2004 | 39.05 | 39.23 | 38.61 | 38.69 | 48,020 | -0.33(-0.85%) |
Jan 09, 2004 | 39.04 | 39.33 | 38.82 | 39.02 | 46,306 | -0.04(-0.10%) |
Jan 08, 2004 | 38.65 | 39.19 | 38.63 | 39.06 | 34,530 | +1.56(+4.16%) |
Jan 07, 2004 | 37.72 | 37.77 | 36.98 | 37.50 | 116,775 | -1.06(-2.75%) |
Jan 06, 2004 | 38.82 | 38.87 | 38.19 | 38.56 | 74,700 | -0.60(-1.53%) |
Jan 05, 2004 | 38.95 | 39.35 | 38.81 | 39.16 | 41,100 | +0.75(+1.95%) |