Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 35.67 | 35.72 | 35.30 | 35.65 | 1,599,566 | +0.00(+0.00%) |
Mar 30, 2004 | 35.49 | 35.68 | 35.40 | 35.65 | 1,329,113 | +0.16(+0.46%) |
Mar 29, 2004 | 35.35 | 35.82 | 35.32 | 35.49 | 1,420,060 | +0.29(+0.84%) |
Mar 26, 2004 | 35.25 | 35.51 | 34.96 | 35.19 | 1,689,411 | -0.19(-0.54%) |
Mar 25, 2004 | 34.34 | 35.40 | 34.34 | 35.38 | 1,927,343 | +1.21(+3.55%) |
Mar 24, 2004 | 34.06 | 34.38 | 33.96 | 34.17 | 1,892,067 | +0.08(+0.24%) |
Mar 23, 2004 | 34.03 | 34.51 | 33.88 | 34.09 | 1,546,652 | +0.14(+0.40%) |
Mar 22, 2004 | 34.53 | 34.54 | 33.69 | 33.95 | 1,924,404 | -0.96(-2.76%) |
Mar 19, 2004 | 34.75 | 35.58 | 34.68 | 34.92 | 2,067,714 | +0.08(+0.23%) |
Mar 18, 2004 | 34.84 | 34.97 | 34.54 | 34.83 | 1,388,275 | -0.11(-0.33%) |
Mar 17, 2004 | 34.29 | 35.18 | 34.29 | 34.95 | 2,054,669 | +1.00(+2.93%) |
Mar 16, 2004 | 33.77 | 34.31 | 33.64 | 33.95 | 1,514,315 | +0.40(+1.20%) |
Mar 15, 2004 | 34.36 | 34.36 | 33.55 | 33.55 | 1,935,060 | -0.81(-2.36%) |
Mar 12, 2004 | 33.96 | 34.63 | 33.91 | 34.36 | 1,465,626 | +0.67(+1.99%) |
Mar 11, 2004 | 34.26 | 34.78 | 33.66 | 33.69 | 2,285,987 | -0.59(-1.73%) |
Mar 10, 2004 | 35.21 | 35.25 | 34.26 | 34.28 | 2,104,828 | -0.84(-2.39%) |
Mar 09, 2004 | 35.79 | 35.92 | 35.00 | 35.12 | 2,409,271 | -0.87(-2.40%) |
Mar 08, 2004 | 36.27 | 36.67 | 35.96 | 35.99 | 1,564,473 | -0.23(-0.65%) |
Mar 05, 2004 | 36.14 | 36.44 | 36.00 | 36.22 | 1,436,413 | +0.09(+0.24%) |
Mar 04, 2004 | 35.61 | 36.29 | 35.57 | 36.13 | 1,686,104 | +0.53(+1.48%) |
Mar 03, 2004 | 35.50 | 35.70 | 35.32 | 35.61 | 1,107,901 | +0.14(+0.40%) |
Mar 02, 2004 | 36.11 | 36.11 | 35.43 | 35.46 | 1,683,531 | -0.69(-1.90%) |
Mar 01, 2004 | 35.40 | 36.15 | 35.40 | 36.15 | 1,554,552 | +0.64(+1.79%) |
Feb 27, 2004 | 35.39 | 35.89 | 35.37 | 35.51 | 1,572,374 | +0.10(+0.28%) |
Feb 26, 2004 | 35.24 | 35.51 | 34.97 | 35.42 | 1,601,403 | +0.01(+0.03%) |
Feb 25, 2004 | 35.24 | 35.56 | 35.13 | 35.40 | 959,262 | +0.07(+0.20%) |
Feb 24, 2004 | 35.39 | 35.73 | 35.06 | 35.33 | 1,255,621 | -0.05(-0.15%) |
Feb 23, 2004 | 35.38 | 35.69 | 35.31 | 35.39 | 1,150,343 | +0.03(+0.09%) |
Feb 20, 2004 | 35.60 | 35.84 | 35.06 | 35.36 | 2,255,488 | -0.38(-1.05%) |
Feb 19, 2004 | 35.00 | 36.35 | 35.00 | 35.73 | 3,166,061 | +0.84(+2.40%) |
Feb 18, 2004 | 34.89 | 35.11 | 34.72 | 34.89 | 929,497 | -0.01(-0.02%) |
Feb 17, 2004 | 34.56 | 35.15 | 34.56 | 34.90 | 1,032,938 | +0.36(+1.04%) |
Feb 13, 2004 | 34.82 | 35.00 | 34.50 | 34.54 | 1,157,141 | -0.30(-0.86%) |
Feb 12, 2004 | 34.81 | 35.02 | 34.72 | 34.84 | 1,031,836 | +0.03(+0.09%) |
Feb 11, 2004 | 33.58 | 34.83 | 33.55 | 34.81 | 2,657,676 | +1.12(+3.33%) |
Feb 10, 2004 | 33.71 | 33.93 | 33.51 | 33.69 | 1,429,431 | -0.07(-0.21%) |
Feb 09, 2004 | 33.74 | 34.02 | 33.53 | 33.76 | 1,110,105 | +0.04(+0.11%) |
Feb 06, 2004 | 33.12 | 33.83 | 33.03 | 33.72 | 1,048,739 | +0.60(+1.81%) |
Feb 05, 2004 | 32.79 | 33.47 | 32.71 | 33.12 | 1,139,319 | +0.46(+1.42%) |
Feb 04, 2004 | 33.06 | 33.19 | 32.61 | 32.66 | 1,861,751 | -0.54(-1.64%) |
Feb 03, 2004 | 33.31 | 33.36 | 33.03 | 33.20 | 1,762,720 | -0.20(-0.59%) |
Feb 02, 2004 | 33.47 | 33.81 | 33.35 | 33.40 | 1,564,657 | -0.05(-0.16%) |
Jan 30, 2004 | 32.89 | 33.49 | 32.52 | 33.45 | 2,098,214 | +0.57(+1.72%) |
Jan 29, 2004 | 33.58 | 34.39 | 32.83 | 32.88 | 2,565,443 | -0.29(-0.87%) |
Jan 28, 2004 | 33.85 | 34.12 | 33.17 | 33.17 | 2,351,579 | -0.84(-2.48%) |
Jan 27, 2004 | 34.56 | 34.56 | 33.96 | 34.02 | 2,264,307 | -0.54(-1.57%) |
Jan 26, 2004 | 34.54 | 34.92 | 34.43 | 34.56 | 2,822,116 | +0.13(+0.38%) |
Jan 23, 2004 | 35.72 | 36.19 | 34.19 | 34.43 | 6,042,011 | -1.81(-5.00%) |
Jan 22, 2004 | 36.09 | 36.37 | 35.56 | 36.24 | 1,787,156 | -0.09(-0.25%) |
Jan 21, 2004 | 35.81 | 36.45 | 35.35 | 36.34 | 1,726,525 | +0.40(+1.12%) |
Jan 20, 2004 | 36.03 | 36.29 | 35.74 | 35.93 | 2,002,673 | -0.04(-0.12%) |
Jan 16, 2004 | 35.85 | 36.03 | 35.60 | 35.98 | 1,474,812 | +0.18(+0.52%) |
Jan 15, 2004 | 35.97 | 36.14 | 35.58 | 35.79 | 1,569,067 | -0.17(-0.48%) |
Jan 14, 2004 | 35.51 | 35.98 | 35.45 | 35.97 | 1,996,243 | +0.50(+1.41%) |
Jan 13, 2004 | 35.62 | 35.77 | 35.23 | 35.46 | 2,065,877 | +0.08(+0.22%) |
Jan 12, 2004 | 35.39 | 35.68 | 35.24 | 35.39 | 1,361,083 | -0.01(-0.03%) |
Jan 09, 2004 | 35.65 | 35.67 | 35.32 | 35.40 | 1,901,805 | -0.47(-1.31%) |
Jan 08, 2004 | 35.13 | 35.84 | 34.95 | 35.87 | 2,331,369 | +0.69(+1.97%) |
Jan 07, 2004 | 35.27 | 35.32 | 34.89 | 35.18 | 1,637,599 | -0.07(-0.19%) |
Jan 06, 2004 | 35.13 | 35.28 | 35.01 | 35.24 | 1,965,559 | -0.14(-0.38%) |
Jan 05, 2004 | 35.00 | 35.44 | 34.96 | 35.38 | 1,682,797 | +0.46(+1.32%) |