Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 36.34 | 37.26 | 36.10 | 37.02 | 3,253,498 | +0.74(+2.04%) |
Mar 30, 2004 | 36.29 | 36.45 | 36.17 | 36.28 | 2,192,178 | -0.13(-0.37%) |
Mar 29, 2004 | 36.42 | 36.52 | 36.17 | 36.42 | 2,065,884 | +0.03(+0.08%) |
Mar 26, 2004 | 35.97 | 36.83 | 35.91 | 36.39 | 2,995,966 | +0.34(+0.94%) |
Mar 25, 2004 | 35.50 | 36.18 | 35.50 | 36.05 | 2,493,173 | +0.64(+1.81%) |
Mar 24, 2004 | 35.52 | 35.88 | 35.35 | 35.41 | 2,247,230 | -0.05(-0.15%) |
Mar 23, 2004 | 35.58 | 35.73 | 35.39 | 35.46 | 2,165,079 | +0.06(+0.18%) |
Mar 22, 2004 | 35.90 | 35.98 | 35.20 | 35.40 | 2,958,981 | -0.65(-1.79%) |
Mar 19, 2004 | 36.23 | 36.41 | 36.00 | 36.04 | 1,988,164 | -0.20(-0.55%) |
Mar 18, 2004 | 36.05 | 36.55 | 35.74 | 36.24 | 2,097,926 | -0.04(-0.11%) |
Mar 17, 2004 | 36.08 | 36.35 | 36.02 | 36.28 | 2,592,879 | +0.20(+0.55%) |
Mar 16, 2004 | 36.18 | 36.44 | 35.73 | 36.08 | 1,974,869 | +0.05(+0.15%) |
Mar 15, 2004 | 36.51 | 36.52 | 35.95 | 36.03 | 2,643,840 | -0.53(-1.46%) |
Mar 12, 2004 | 36.29 | 36.63 | 36.16 | 36.56 | 2,631,228 | +0.05(+0.14%) |
Mar 11, 2004 | 37.45 | 37.52 | 36.51 | 36.51 | 3,290,484 | -0.97(-2.58%) |
Mar 10, 2004 | 37.44 | 37.95 | 37.26 | 37.48 | 3,378,430 | +0.19(+0.52%) |
Mar 09, 2004 | 37.52 | 37.55 | 37.02 | 37.29 | 3,291,677 | -0.32(-0.84%) |
Mar 08, 2004 | 37.59 | 37.76 | 37.52 | 37.60 | 2,280,466 | -0.01(-0.03%) |
Mar 05, 2004 | 37.51 | 37.96 | 37.43 | 37.61 | 2,440,337 | +0.05(+0.13%) |
Mar 04, 2004 | 37.74 | 37.81 | 37.49 | 37.57 | 2,472,379 | -0.25(-0.65%) |
Mar 03, 2004 | 37.93 | 37.98 | 37.56 | 37.81 | 2,765,874 | -0.21(-0.56%) |
Mar 02, 2004 | 38.14 | 38.17 | 37.91 | 38.03 | 2,410,340 | -0.13(-0.34%) |
Mar 01, 2004 | 37.96 | 38.23 | 37.88 | 38.15 | 3,367,181 | +0.21(+0.54%) |
Feb 27, 2004 | 38.03 | 38.15 | 37.83 | 37.95 | 2,978,922 | -0.06(-0.17%) |
Feb 26, 2004 | 37.76 | 38.07 | 37.70 | 38.01 | 4,057,456 | +0.12(+0.31%) |
Feb 25, 2004 | 37.40 | 38.20 | 37.40 | 37.90 | 5,550,838 | +0.63(+1.68%) |
Feb 24, 2004 | 37.12 | 37.47 | 36.97 | 37.27 | 4,928,567 | -0.11(-0.28%) |
Feb 23, 2004 | 36.89 | 37.48 | 36.86 | 37.37 | 4,241,701 | +0.49(+1.32%) |
Feb 20, 2004 | 36.51 | 37.13 | 36.51 | 36.89 | 4,352,826 | +0.56(+1.53%) |
Feb 19, 2004 | 35.71 | 36.59 | 35.66 | 36.33 | 3,355,932 | +0.66(+1.86%) |
Feb 18, 2004 | 35.78 | 35.90 | 35.58 | 35.67 | 1,755,345 | -0.12(-0.33%) |
Feb 17, 2004 | 35.94 | 36.00 | 35.56 | 35.78 | 2,212,972 | +0.21(+0.58%) |
Feb 13, 2004 | 35.56 | 35.76 | 35.36 | 35.58 | 2,326,825 | +0.18(+0.50%) |
Feb 12, 2004 | 35.61 | 35.68 | 35.38 | 35.40 | 1,643,367 | -0.36(-1.02%) |
Feb 11, 2004 | 35.01 | 35.83 | 35.00 | 35.77 | 2,750,535 | +0.66(+1.87%) |
Feb 10, 2004 | 35.20 | 35.26 | 34.85 | 35.11 | 2,899,157 | -0.09(-0.27%) |
Feb 09, 2004 | 34.83 | 35.28 | 34.80 | 35.20 | 3,294,404 | +0.38(+1.08%) |
Feb 06, 2004 | 35.16 | 35.24 | 34.48 | 34.83 | 2,699,915 | -0.29(-0.84%) |
Feb 05, 2004 | 34.77 | 35.35 | 34.72 | 35.12 | 3,686,242 | +0.35(+1.00%) |
Feb 04, 2004 | 34.41 | 34.84 | 34.35 | 34.77 | 2,560,666 | +0.10(+0.29%) |
Feb 03, 2004 | 34.70 | 34.95 | 34.60 | 34.68 | 2,187,406 | -0.07(-0.20%) |
Feb 02, 2004 | 34.65 | 34.90 | 34.53 | 34.75 | 3,307,357 | +0.09(+0.27%) |
Jan 30, 2004 | 34.64 | 34.90 | 34.56 | 34.65 | 2,889,442 | +0.04(+0.10%) |
Jan 29, 2004 | 34.32 | 34.77 | 34.26 | 34.62 | 3,012,328 | +0.59(+1.72%) |
Jan 28, 2004 | 34.41 | 34.88 | 34.02 | 34.03 | 3,912,413 | -0.35(-1.02%) |
Jan 27, 2004 | 34.11 | 34.88 | 34.11 | 34.38 | 3,752,372 | +0.06(+0.17%) |
Jan 26, 2004 | 33.59 | 34.45 | 33.45 | 34.32 | 5,871,433 | +1.14(+3.45%) |
Jan 23, 2004 | 33.33 | 33.41 | 32.97 | 33.18 | 2,370,628 | +0.05(+0.14%) |
Jan 22, 2004 | 33.44 | 33.56 | 32.99 | 33.13 | 3,025,281 | -0.31(-0.93%) |
Jan 21, 2004 | 33.33 | 33.47 | 33.15 | 33.44 | 3,113,228 | -0.01(-0.03%) |
Jan 20, 2004 | 33.56 | 33.68 | 33.07 | 33.45 | 2,204,621 | -0.23(-0.70%) |
Jan 16, 2004 | 33.68 | 33.71 | 33.36 | 33.69 | 2,214,506 | +0.07(+0.21%) |
Jan 15, 2004 | 33.74 | 33.79 | 33.37 | 33.62 | 2,487,889 | -0.19(-0.57%) |
Jan 14, 2004 | 33.77 | 33.87 | 33.54 | 33.81 | 1,800,341 | +0.16(+0.47%) |
Jan 13, 2004 | 34.17 | 34.32 | 33.44 | 33.65 | 3,265,259 | -0.72(-2.08%) |
Jan 12, 2004 | 34.11 | 34.43 | 33.95 | 34.37 | 1,969,586 | +0.11(+0.33%) |
Jan 09, 2004 | 33.90 | 34.42 | 33.89 | 34.26 | 2,533,737 | +0.15(+0.43%) |
Jan 08, 2004 | 34.45 | 34.60 | 33.99 | 34.11 | 2,703,835 | -0.22(-0.63%) |
Jan 07, 2004 | 34.01 | 34.68 | 33.80 | 34.33 | 4,317,546 | +0.40(+1.19%) |
Jan 06, 2004 | 33.88 | 34.02 | 33.71 | 33.92 | 3,816,968 | -0.50(-1.47%) |
Jan 05, 2004 | 34.43 | 34.65 | 34.18 | 34.43 | 2,881,943 | +0.02(+0.05%) |