Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 40.49 | 40.61 | 40.01 | 40.50 | 1,186,600 | +0.17(+0.42%) |
Mar 30, 2004 | 40.10 | 40.34 | 40.00 | 40.33 | 778,500 | -0.37(-0.91%) |
Mar 29, 2004 | 40.13 | 40.93 | 40.10 | 40.70 | 1,946,900 | +0.82(+2.06%) |
Mar 26, 2004 | 40.01 | 40.09 | 39.88 | 39.88 | 1,054,900 | -0.13(-0.32%) |
Mar 25, 2004 | 39.50 | 40.09 | 39.44 | 40.01 | 1,554,000 | +0.79(+2.01%) |
Mar 24, 2004 | 39.40 | 39.50 | 39.00 | 39.22 | 1,910,400 | +0.77(+2.00%) |
Mar 23, 2004 | 38.20 | 38.75 | 38.16 | 38.45 | 1,644,800 | +0.27(+0.71%) |
Mar 22, 2004 | 38.17 | 38.45 | 37.59 | 38.18 | 1,719,900 | +0.02(+0.05%) |
Mar 19, 2004 | 38.40 | 38.59 | 38.09 | 38.16 | 686,100 | -0.22(-0.57%) |
Mar 18, 2004 | 38.26 | 38.65 | 37.80 | 38.38 | 1,116,400 | +0.13(+0.34%) |
Mar 17, 2004 | 37.54 | 38.29 | 37.52 | 38.25 | 825,600 | +0.96(+2.57%) |
Mar 16, 2004 | 37.09 | 37.34 | 36.80 | 37.29 | 1,246,600 | +0.55(+1.50%) |
Mar 15, 2004 | 37.95 | 37.95 | 36.69 | 36.74 | 1,610,900 | -1.26(-3.32%) |
Mar 12, 2004 | 38.00 | 38.22 | 37.74 | 38.00 | 656,700 | +0.40(+1.06%) |
Mar 11, 2004 | 38.30 | 38.39 | 37.57 | 37.60 | 1,479,700 | -1.09(-2.82%) |
Mar 10, 2004 | 39.96 | 39.96 | 38.56 | 38.69 | 1,177,500 | -1.02(-2.57%) |
Mar 09, 2004 | 40.13 | 40.20 | 39.48 | 39.71 | 1,047,900 | -0.36(-0.90%) |
Mar 08, 2004 | 39.90 | 40.30 | 39.85 | 40.07 | 1,945,100 | +0.22(+0.55%) |
Mar 05, 2004 | 39.73 | 39.94 | 39.44 | 39.85 | 862,700 | +0.09(+0.23%) |
Mar 04, 2004 | 39.15 | 39.84 | 39.14 | 39.76 | 1,214,000 | +0.50(+1.27%) |
Mar 03, 2004 | 39.00 | 39.26 | 38.88 | 39.26 | 840,600 | +0.26(+0.67%) |
Mar 02, 2004 | 39.36 | 39.60 | 38.99 | 39.00 | 1,024,100 | -0.36(-0.91%) |
Mar 01, 2004 | 39.01 | 39.37 | 38.75 | 39.36 | 1,646,800 | +0.35(+0.90%) |
Feb 27, 2004 | 37.92 | 39.17 | 37.92 | 39.01 | 1,695,700 | +0.35(+0.91%) |
Feb 26, 2004 | 38.15 | 38.89 | 38.06 | 38.66 | 839,000 | +0.33(+0.86%) |
Feb 25, 2004 | 38.30 | 38.53 | 38.10 | 38.33 | 1,247,100 | -0.09(-0.23%) |
Feb 24, 2004 | 38.00 | 38.74 | 37.93 | 38.42 | 1,660,800 | +0.16(+0.42%) |
Feb 23, 2004 | 38.26 | 38.62 | 38.20 | 38.26 | 1,403,000 | -0.38(-0.98%) |
Feb 20, 2004 | 38.60 | 38.80 | 38.22 | 38.64 | 1,166,500 | -0.03(-0.08%) |
Feb 19, 2004 | 38.73 | 38.91 | 38.60 | 38.67 | 1,146,400 | +0.15(+0.39%) |
Feb 18, 2004 | 38.74 | 38.97 | 38.52 | 38.52 | 925,100 | -0.26(-0.67%) |
Feb 17, 2004 | 38.70 | 38.96 | 38.55 | 38.78 | 1,060,800 | +0.13(+0.34%) |
Feb 13, 2004 | 38.56 | 39.00 | 38.53 | 38.65 | 1,288,700 | +0.09(+0.23%) |
Feb 12, 2004 | 38.50 | 38.61 | 38.34 | 38.56 | 1,576,400 | -0.02(-0.05%) |
Feb 11, 2004 | 38.10 | 38.63 | 37.97 | 38.58 | 1,731,300 | +0.34(+0.89%) |
Feb 10, 2004 | 38.00 | 38.34 | 37.70 | 38.24 | 2,347,400 | -0.38(-0.98%) |
Feb 09, 2004 | 38.34 | 38.75 | 37.90 | 38.62 | 1,807,300 | +0.42(+1.10%) |
Feb 06, 2004 | 37.40 | 38.73 | 37.30 | 38.20 | 3,564,300 | +1.05(+2.83%) |
Feb 05, 2004 | 37.00 | 37.55 | 36.75 | 37.15 | 4,485,500 | +2.25(+6.45%) |
Feb 04, 2004 | 35.45 | 35.45 | 34.81 | 34.90 | 1,150,700 | -0.79(-2.21%) |
Feb 03, 2004 | 35.44 | 35.93 | 35.30 | 35.69 | 1,328,000 | +0.36(+1.02%) |
Feb 02, 2004 | 35.35 | 35.72 | 35.20 | 35.33 | 1,258,000 | -0.01(-0.03%) |
Jan 30, 2004 | 35.84 | 35.95 | 35.21 | 35.34 | 1,514,800 | -0.50(-1.40%) |
Jan 29, 2004 | 36.09 | 36.30 | 35.44 | 35.84 | 1,703,800 | -0.02(-0.06%) |
Jan 28, 2004 | 36.85 | 36.95 | 35.84 | 35.86 | 1,627,500 | -0.94(-2.55%) |
Jan 27, 2004 | 37.08 | 37.08 | 36.68 | 36.80 | 943,300 | -0.19(-0.51%) |
Jan 26, 2004 | 37.14 | 37.25 | 36.63 | 36.99 | 1,633,400 | -0.25(-0.67%) |
Jan 23, 2004 | 37.28 | 37.28 | 37.06 | 37.24 | 1,167,200 | -0.03(-0.08%) |
Jan 22, 2004 | 37.03 | 37.32 | 36.97 | 37.27 | 1,341,500 | +0.24(+0.65%) |
Jan 21, 2004 | 36.72 | 37.14 | 36.52 | 37.03 | 1,513,300 | +0.36(+0.98%) |
Jan 20, 2004 | 36.70 | 36.83 | 36.41 | 36.67 | 773,500 | +0.10(+0.27%) |
Jan 16, 2004 | 36.68 | 36.95 | 36.49 | 36.57 | 922,000 | +0.00(+0.00%) |
Jan 15, 2004 | 36.63 | 36.69 | 36.02 | 36.57 | 972,800 | +0.01(+0.03%) |
Jan 14, 2004 | 36.29 | 36.74 | 36.29 | 36.56 | 760,900 | +0.14(+0.38%) |
Jan 13, 2004 | 36.80 | 36.89 | 36.19 | 36.42 | 1,144,600 | +0.00(+0.00%) |
Jan 12, 2004 | 36.32 | 36.60 | 36.13 | 36.42 | 784,200 | +0.10(+0.28%) |
Jan 09, 2004 | 36.50 | 36.78 | 36.35 | 36.32 | 1,776,700 | -0.28(-0.77%) |
Jan 08, 2004 | 36.58 | 36.68 | 35.64 | 36.60 | 868,100 | +0.03(+0.08%) |
Jan 07, 2004 | 36.24 | 36.59 | 36.19 | 36.57 | 1,383,900 | +0.32(+0.88%) |
Jan 06, 2004 | 35.96 | 36.28 | 35.77 | 36.25 | 846,300 | +0.37(+1.03%) |
Jan 05, 2004 | 35.81 | 36.15 | 35.70 | 35.88 | 1,367,900 | +0.07(+0.20%) |