Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 37.45 | 37.56 | 37.11 | 37.34 | 148,160 | -0.04(-0.10%) |
Mar 30, 2004 | 37.02 | 37.38 | 37.02 | 37.38 | 47,662 | +0.31(+0.83%) |
Mar 29, 2004 | 36.83 | 37.08 | 36.80 | 37.07 | 61,007 | +0.41(+1.12%) |
Mar 26, 2004 | 36.64 | 36.80 | 36.54 | 36.66 | 188,741 | -0.18(-0.48%) |
Mar 25, 2004 | 36.57 | 36.83 | 36.40 | 36.83 | 44,257 | +0.45(+1.23%) |
Mar 24, 2004 | 36.40 | 36.44 | 36.11 | 36.39 | 60,326 | +0.15(+0.41%) |
Mar 23, 2004 | 36.45 | 36.50 | 36.24 | 36.24 | 73,944 | -0.21(-0.56%) |
Mar 22, 2004 | 36.57 | 36.71 | 36.24 | 36.45 | 177,711 | -0.38(-1.04%) |
Mar 19, 2004 | 36.94 | 37.11 | 36.83 | 36.83 | 140,943 | -0.21(-0.56%) |
Mar 18, 2004 | 37.05 | 37.16 | 36.86 | 37.03 | 228,777 | -0.09(-0.24%) |
Mar 17, 2004 | 36.79 | 37.12 | 36.69 | 37.12 | 74,761 | +0.48(+1.32%) |
Mar 16, 2004 | 36.72 | 36.72 | 36.35 | 36.64 | 85,246 | +0.12(+0.34%) |
Mar 15, 2004 | 36.97 | 36.97 | 36.39 | 36.51 | 29,278 | -0.46(-1.23%) |
Mar 12, 2004 | 37.01 | 37.01 | 36.61 | 36.97 | 331,182 | +0.08(+0.22%) |
Mar 11, 2004 | 37.45 | 37.61 | 36.89 | 36.89 | 166,953 | -0.82(-2.18%) |
Mar 10, 2004 | 37.82 | 38.10 | 37.67 | 37.71 | 138,219 | +0.04(+0.10%) |
Mar 09, 2004 | 37.56 | 37.69 | 37.40 | 37.67 | 68,360 | -0.04(-0.10%) |
Mar 08, 2004 | 37.74 | 37.85 | 37.57 | 37.71 | 145,981 | -0.04(-0.10%) |
Mar 05, 2004 | 37.38 | 37.74 | 37.35 | 37.74 | 316,203 | +0.40(+1.06%) |
Mar 04, 2004 | 37.56 | 37.56 | 37.33 | 37.35 | 111,801 | -0.21(-0.57%) |
Mar 03, 2004 | 37.49 | 37.59 | 37.32 | 37.56 | 254,242 | +0.26(+0.69%) |
Mar 02, 2004 | 37.60 | 37.75 | 37.30 | 37.30 | 151,973 | -0.50(-1.32%) |
Mar 01, 2004 | 37.52 | 37.80 | 37.45 | 37.80 | 52,019 | +0.35(+0.94%) |
Feb 27, 2004 | 37.34 | 37.52 | 37.24 | 37.45 | 27,507 | +0.14(+0.37%) |
Feb 26, 2004 | 37.16 | 37.31 | 37.01 | 37.31 | 55,015 | +0.15(+0.41%) |
Feb 25, 2004 | 37.05 | 37.19 | 36.96 | 37.16 | 23,286 | +0.06(+0.16%) |
Feb 24, 2004 | 37.24 | 37.34 | 36.97 | 37.10 | 162,323 | -0.14(-0.37%) |
Feb 23, 2004 | 37.30 | 37.33 | 37.16 | 37.24 | 61,143 | +0.02(+0.06%) |
Feb 20, 2004 | 37.12 | 37.30 | 37.05 | 37.22 | 40,580 | +0.22(+0.60%) |
Feb 19, 2004 | 37.23 | 37.37 | 37.00 | 37.00 | 108,260 | -0.12(-0.34%) |
Feb 18, 2004 | 37.12 | 37.19 | 36.98 | 37.12 | 92,600 | +0.06(+0.16%) |
Feb 17, 2004 | 37.08 | 37.14 | 36.90 | 37.06 | 44,121 | +0.21(+0.56%) |
Feb 13, 2004 | 37.05 | 37.08 | 36.74 | 36.86 | 98,864 | -0.18(-0.48%) |
Feb 12, 2004 | 37.05 | 37.08 | 36.92 | 37.03 | 40,989 | -0.05(-0.14%) |
Feb 11, 2004 | 36.83 | 37.12 | 36.73 | 37.08 | 36,767 | +0.22(+0.60%) |
Feb 10, 2004 | 36.84 | 36.93 | 36.72 | 36.86 | 50,930 | +0.06(+0.16%) |
Feb 09, 2004 | 36.72 | 37.45 | 36.69 | 36.80 | 65,773 | +0.12(+0.32%) |
Feb 06, 2004 | 36.61 | 36.69 | 36.39 | 36.69 | 122,287 | +0.23(+0.62%) |
Feb 05, 2004 | 36.35 | 36.46 | 36.20 | 36.46 | 73,944 | +0.13(+0.36%) |
Feb 04, 2004 | 36.06 | 36.38 | 35.98 | 36.33 | 143,394 | +0.20(+0.55%) |
Feb 03, 2004 | 36.06 | 36.18 | 35.92 | 36.13 | 43,168 | +0.15(+0.43%) |
Feb 02, 2004 | 36.06 | 36.15 | 35.80 | 35.98 | 183,158 | -0.04(-0.10%) |
Jan 30, 2004 | 35.98 | 36.01 | 35.81 | 36.01 | 40,989 | +0.03(+0.08%) |
Jan 29, 2004 | 35.69 | 36.10 | 35.66 | 35.98 | 53,789 | +0.27(+0.76%) |
Jan 28, 2004 | 36.09 | 36.14 | 35.62 | 35.71 | 162,186 | -0.35(-0.96%) |
Jan 27, 2004 | 36.24 | 36.24 | 36.00 | 36.06 | 44,393 | -0.18(-0.51%) |
Jan 26, 2004 | 35.87 | 36.24 | 35.84 | 36.24 | 43,849 | +0.48(+1.33%) |
Jan 23, 2004 | 35.69 | 35.89 | 35.64 | 35.76 | 31,865 | +0.08(+0.23%) |
Jan 22, 2004 | 35.75 | 35.75 | 35.53 | 35.68 | 41,670 | -0.01(-0.04%) |
Jan 21, 2004 | 35.38 | 35.70 | 35.38 | 35.70 | 52,292 | +0.25(+0.70%) |
Jan 20, 2004 | 35.57 | 35.58 | 35.32 | 35.45 | 127,597 | -0.01(-0.04%) |
Jan 16, 2004 | 35.58 | 35.61 | 35.40 | 35.46 | 24,239 | -0.12(-0.33%) |
Jan 15, 2004 | 35.61 | 35.61 | 35.29 | 35.58 | 84,974 | +0.10(+0.29%) |
Jan 14, 2004 | 35.41 | 35.61 | 35.36 | 35.48 | 87,834 | +0.12(+0.35%) |
Jan 13, 2004 | 35.50 | 35.50 | 35.16 | 35.35 | 24,239 | +0.03(+0.08%) |
Jan 12, 2004 | 35.39 | 35.44 | 35.22 | 35.32 | 124,465 | +0.07(+0.21%) |
Jan 09, 2004 | 35.45 | 35.56 | 35.20 | 35.25 | 85,110 | -0.17(-0.48%) |
Jan 08, 2004 | 35.60 | 35.60 | 35.32 | 35.42 | 67,680 | -0.07(-0.21%) |
Jan 07, 2004 | 35.63 | 35.63 | 35.36 | 35.49 | 85,927 | -0.21(-0.60%) |
Jan 06, 2004 | 35.51 | 35.74 | 35.51 | 35.70 | 50,521 | +0.06(+0.16%) |
Jan 05, 2004 | 35.68 | 35.73 | 35.42 | 35.64 | 41,670 | +0.10(+0.29%) |