Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 31.72 | 31.74 | 31.15 | 31.52 | 1,618,990 | -0.18(-0.58%) |
Mar 30, 2004 | 31.77 | 31.92 | 31.62 | 31.70 | 969,147 | -0.10(-0.30%) |
Mar 29, 2004 | 31.29 | 31.84 | 31.21 | 31.80 | 1,114,384 | +0.52(+1.65%) |
Mar 26, 2004 | 31.21 | 31.41 | 30.98 | 31.28 | 1,080,951 | +0.07(+0.21%) |
Mar 25, 2004 | 30.93 | 31.35 | 30.72 | 31.21 | 1,106,668 | +0.44(+1.44%) |
Mar 24, 2004 | 31.18 | 31.18 | 30.62 | 30.77 | 1,353,422 | -0.41(-1.30%) |
Mar 23, 2004 | 31.04 | 31.35 | 30.72 | 31.18 | 1,084,335 | +0.16(+0.50%) |
Mar 22, 2004 | 31.37 | 31.37 | 30.75 | 31.02 | 1,093,539 | -0.35(-1.11%) |
Mar 19, 2004 | 31.47 | 31.76 | 31.29 | 31.37 | 1,072,423 | -0.26(-0.82%) |
Mar 18, 2004 | 31.99 | 31.99 | 31.16 | 31.63 | 2,088,133 | -0.39(-1.22%) |
Mar 17, 2004 | 32.06 | 32.13 | 31.76 | 32.02 | 1,321,749 | +0.46(+1.45%) |
Mar 16, 2004 | 31.62 | 31.92 | 31.45 | 31.56 | 1,430,575 | +0.13(+0.42%) |
Mar 15, 2004 | 32.49 | 32.49 | 31.27 | 31.43 | 1,835,424 | -1.21(-3.71%) |
Mar 12, 2004 | 32.36 | 32.70 | 32.09 | 32.64 | 1,360,596 | +0.95(+3.01%) |
Mar 11, 2004 | 32.21 | 32.31 | 31.51 | 31.69 | 2,223,895 | -0.75(-2.32%) |
Mar 10, 2004 | 32.99 | 33.04 | 32.36 | 32.44 | 1,051,443 | -0.39(-1.19%) |
Mar 09, 2004 | 33.15 | 33.28 | 32.61 | 32.83 | 1,143,891 | -0.42(-1.27%) |
Mar 08, 2004 | 33.28 | 33.53 | 33.13 | 33.25 | 760,022 | -0.07(-0.22%) |
Mar 05, 2004 | 33.25 | 33.62 | 33.11 | 33.33 | 980,381 | +0.07(+0.20%) |
Mar 04, 2004 | 33.25 | 33.39 | 33.11 | 33.26 | 639,826 | -0.17(-0.51%) |
Mar 03, 2004 | 32.88 | 33.43 | 32.86 | 33.43 | 1,005,422 | +0.55(+1.69%) |
Mar 02, 2004 | 33.10 | 33.25 | 32.77 | 32.88 | 1,394,705 | -0.07(-0.22%) |
Mar 01, 2004 | 33.06 | 33.33 | 32.94 | 32.95 | 1,525,324 | -0.27(-0.80%) |
Feb 27, 2004 | 31.84 | 33.29 | 31.84 | 33.22 | 2,396,609 | +0.89(+2.74%) |
Feb 26, 2004 | 32.21 | 32.43 | 31.98 | 32.33 | 974,426 | +0.15(+0.46%) |
Feb 25, 2004 | 32.25 | 32.46 | 32.03 | 32.18 | 981,464 | -0.20(-0.62%) |
Feb 24, 2004 | 32.62 | 32.65 | 32.14 | 32.38 | 1,107,751 | -0.25(-0.77%) |
Feb 23, 2004 | 32.94 | 32.94 | 32.26 | 32.63 | 1,123,317 | -0.23(-0.70%) |
Feb 20, 2004 | 32.95 | 33.17 | 32.65 | 32.86 | 1,112,759 | +0.16(+0.47%) |
Feb 19, 2004 | 33.16 | 33.16 | 32.68 | 32.71 | 1,221,721 | -0.32(-0.96%) |
Feb 18, 2004 | 33.17 | 33.18 | 32.93 | 33.02 | 1,519,774 | -0.07(-0.22%) |
Feb 17, 2004 | 33.25 | 33.25 | 32.87 | 33.10 | 1,591,783 | -0.25(-0.75%) |
Feb 13, 2004 | 33.30 | 33.47 | 33.11 | 33.35 | 1,251,228 | +0.04(+0.13%) |
Feb 12, 2004 | 32.88 | 33.31 | 32.81 | 33.30 | 1,777,627 | +0.30(+0.92%) |
Feb 11, 2004 | 32.77 | 33.10 | 31.99 | 33.00 | 2,466,723 | +0.24(+0.72%) |
Feb 10, 2004 | 32.94 | 32.94 | 32.55 | 32.77 | 1,252,717 | -0.17(-0.52%) |
Feb 09, 2004 | 32.88 | 33.06 | 32.67 | 32.94 | 2,193,169 | -0.01(-0.04%) |
Feb 06, 2004 | 33.21 | 33.43 | 32.88 | 32.95 | 1,951,559 | -0.33(-1.00%) |
Feb 05, 2004 | 33.23 | 33.76 | 32.82 | 33.28 | 3,807,151 | +1.17(+3.66%) |
Feb 04, 2004 | 31.95 | 32.31 | 31.62 | 32.11 | 1,802,532 | -0.29(-0.89%) |
Feb 03, 2004 | 31.96 | 32.44 | 31.88 | 32.40 | 1,081,086 | +0.19(+0.60%) |
Feb 02, 2004 | 31.92 | 32.24 | 31.69 | 32.20 | 1,501,366 | +0.13(+0.39%) |
Jan 30, 2004 | 31.44 | 32.10 | 31.29 | 32.08 | 1,136,040 | +0.72(+2.28%) |
Jan 29, 2004 | 31.72 | 31.99 | 31.24 | 31.36 | 1,151,877 | -0.34(-1.07%) |
Jan 28, 2004 | 32.09 | 32.37 | 31.47 | 31.70 | 1,532,768 | -0.24(-0.76%) |
Jan 27, 2004 | 32.06 | 32.14 | 31.74 | 31.95 | 926,645 | -0.09(-0.28%) |
Jan 26, 2004 | 31.42 | 32.09 | 31.41 | 32.03 | 1,063,084 | +0.51(+1.62%) |
Jan 23, 2004 | 31.88 | 31.97 | 31.30 | 31.52 | 1,330,411 | -0.26(-0.81%) |
Jan 22, 2004 | 32.14 | 32.27 | 31.73 | 31.78 | 1,015,574 | -0.42(-1.31%) |
Jan 21, 2004 | 31.70 | 32.20 | 31.51 | 32.20 | 1,700,339 | +0.59(+1.87%) |
Jan 20, 2004 | 31.47 | 31.81 | 31.12 | 31.61 | 1,812,684 | -0.66(-2.06%) |
Jan 16, 2004 | 32.14 | 32.42 | 31.96 | 32.28 | 1,208,997 | +0.28(+0.88%) |
Jan 15, 2004 | 32.03 | 32.30 | 31.86 | 32.00 | 1,401,879 | -0.07(-0.21%) |
Jan 14, 2004 | 31.66 | 32.22 | 31.58 | 32.06 | 1,328,652 | +0.25(+0.79%) |
Jan 13, 2004 | 31.77 | 31.95 | 31.62 | 31.81 | 1,404,451 | +0.07(+0.23%) |
Jan 12, 2004 | 31.18 | 31.77 | 31.06 | 31.74 | 1,822,836 | +0.64(+2.04%) |
Jan 09, 2004 | 30.98 | 31.79 | 30.96 | 31.10 | 1,628,194 | +0.13(+0.41%) |
Jan 08, 2004 | 30.49 | 30.96 | 30.39 | 30.98 | 1,643,354 | +0.54(+1.77%) |
Jan 07, 2004 | 30.57 | 30.62 | 30.39 | 30.44 | 1,546,574 | -0.13(-0.44%) |
Jan 06, 2004 | 30.51 | 30.67 | 30.18 | 30.57 | 1,176,241 | -0.09(-0.29%) |
Jan 05, 2004 | 30.48 | 30.72 | 30.29 | 30.66 | 1,239,317 | +0.26(+0.85%) |