Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 36.19 | 36.19 | 35.85 | 36.06 | 137,033 | -0.15(-0.42%) |
Mar 30, 2004 | 35.57 | 36.38 | 35.57 | 36.22 | 233,703 | +0.08(+0.23%) |
Mar 29, 2004 | 35.64 | 36.32 | 35.64 | 36.13 | 240,023 | +1.25(+3.57%) |
Mar 26, 2004 | 34.81 | 35.16 | 34.74 | 34.89 | 130,425 | +0.46(+1.33%) |
Mar 25, 2004 | 33.70 | 34.46 | 33.59 | 34.43 | 265,447 | +0.87(+2.59%) |
Mar 24, 2004 | 33.62 | 33.73 | 33.41 | 33.56 | 87,620 | -0.06(-0.17%) |
Mar 23, 2004 | 33.47 | 33.70 | 33.36 | 33.61 | 122,238 | +0.75(+2.29%) |
Mar 22, 2004 | 33.29 | 33.29 | 32.79 | 32.86 | 257,978 | -0.91(-2.70%) |
Mar 19, 2004 | 33.83 | 34.09 | 33.73 | 33.77 | 183,429 | -0.48(-1.40%) |
Mar 18, 2004 | 34.11 | 34.39 | 34.11 | 34.25 | 148,955 | +0.01(+0.02%) |
Mar 17, 2004 | 33.76 | 34.36 | 33.76 | 34.25 | 423,308 | +1.00(+3.02%) |
Mar 16, 2004 | 33.19 | 33.35 | 32.94 | 33.24 | 200,522 | +0.23(+0.70%) |
Mar 15, 2004 | 33.45 | 33.45 | 32.93 | 33.01 | 291,734 | -0.50(-1.50%) |
Mar 12, 2004 | 33.00 | 33.57 | 33.00 | 33.51 | 219,051 | +1.02(+3.13%) |
Mar 11, 2004 | 32.72 | 32.96 | 32.50 | 32.50 | 303,368 | -1.41(-4.15%) |
Mar 10, 2004 | 34.47 | 34.47 | 33.87 | 33.90 | 149,960 | -0.56(-1.62%) |
Mar 09, 2004 | 34.64 | 34.70 | 34.11 | 34.46 | 474,732 | -0.18(-0.52%) |
Mar 08, 2004 | 34.98 | 35.21 | 34.64 | 34.64 | 280,817 | -0.29(-0.84%) |
Mar 05, 2004 | 34.48 | 35.12 | 34.47 | 34.93 | 200,378 | +0.45(+1.31%) |
Mar 04, 2004 | 34.46 | 34.58 | 34.36 | 34.48 | 130,569 | -0.47(-1.33%) |
Mar 03, 2004 | 34.95 | 35.11 | 34.84 | 34.95 | 184,721 | -0.06(-0.18%) |
Mar 02, 2004 | 34.98 | 35.14 | 34.88 | 35.01 | 225,372 | +0.04(+0.12%) |
Mar 01, 2004 | 34.91 | 35.12 | 33.60 | 34.97 | 279,955 | +0.75(+2.20%) |
Feb 27, 2004 | 33.97 | 34.46 | 33.97 | 34.22 | 234,134 | +0.57(+1.70%) |
Feb 26, 2004 | 33.67 | 33.81 | 33.49 | 33.65 | 289,004 | -0.03(-0.08%) |
Feb 25, 2004 | 33.67 | 33.87 | 33.56 | 33.67 | 409,662 | +0.01(+0.04%) |
Feb 24, 2004 | 33.70 | 33.88 | 33.31 | 33.66 | 443,418 | -0.26(-0.76%) |
Feb 23, 2004 | 34.46 | 34.48 | 33.92 | 33.92 | 218,764 | -0.13(-0.37%) |
Feb 20, 2004 | 34.28 | 34.28 | 33.76 | 34.04 | 241,890 | +0.06(+0.16%) |
Feb 19, 2004 | 34.29 | 34.38 | 33.97 | 33.99 | 256,542 | +0.50(+1.50%) |
Feb 18, 2004 | 33.59 | 33.59 | 33.35 | 33.49 | 352,063 | -0.63(-1.84%) |
Feb 17, 2004 | 34.29 | 34.29 | 34.02 | 34.11 | 218,764 | +0.17(+0.51%) |
Feb 13, 2004 | 33.76 | 34.08 | 33.70 | 33.94 | 185,296 | +0.80(+2.42%) |
Feb 12, 2004 | 33.10 | 33.24 | 32.97 | 33.14 | 333,389 | -1.04(-3.05%) |
Feb 11, 2004 | 33.76 | 34.25 | 33.76 | 34.18 | 216,179 | +0.30(+0.88%) |
Feb 10, 2004 | 33.63 | 33.90 | 33.63 | 33.88 | 158,579 | +0.36(+1.08%) |
Feb 09, 2004 | 33.76 | 33.76 | 33.49 | 33.52 | 345,886 | -0.69(-2.01%) |
Feb 06, 2004 | 33.52 | 34.36 | 33.42 | 34.21 | 412,679 | +0.24(+0.70%) |
Feb 05, 2004 | 33.80 | 34.11 | 33.76 | 33.97 | 365,996 | -0.28(-0.81%) |
Feb 04, 2004 | 34.53 | 34.67 | 34.18 | 34.25 | 186,732 | -0.32(-0.93%) |
Feb 03, 2004 | 34.46 | 34.74 | 34.43 | 34.57 | 268,895 | -0.79(-2.24%) |
Feb 02, 2004 | 35.51 | 35.64 | 35.23 | 35.37 | 193,627 | -0.26(-0.74%) |
Jan 30, 2004 | 35.61 | 36.13 | 35.35 | 35.63 | 217,328 | -0.34(-0.95%) |
Jan 29, 2004 | 36.53 | 36.64 | 35.71 | 35.97 | 365,996 | +0.40(+1.14%) |
Jan 28, 2004 | 36.48 | 36.56 | 35.56 | 35.57 | 298,916 | +0.17(+0.47%) |
Jan 27, 2004 | 35.51 | 35.71 | 35.37 | 35.40 | 325,776 | +0.66(+1.90%) |
Jan 26, 2004 | 34.29 | 34.74 | 34.11 | 34.74 | 229,537 | +0.97(+2.87%) |
Jan 23, 2004 | 34.04 | 34.25 | 33.66 | 33.77 | 218,764 | -0.33(-0.96%) |
Jan 22, 2004 | 34.11 | 34.28 | 34.04 | 34.10 | 328,362 | +0.36(+1.07%) |
Jan 21, 2004 | 33.49 | 33.93 | 33.23 | 33.74 | 245,481 | +0.31(+0.92%) |
Jan 20, 2004 | 33.58 | 33.72 | 33.41 | 33.43 | 521,559 | +0.54(+1.63%) |
Jan 16, 2004 | 32.58 | 33.00 | 32.51 | 32.89 | 570,827 | -0.21(-0.63%) |
Jan 15, 2004 | 32.86 | 33.31 | 32.79 | 33.10 | 354,217 | -0.59(-1.76%) |
Jan 14, 2004 | 33.55 | 33.70 | 33.43 | 33.70 | 202,245 | +0.63(+1.92%) |
Jan 13, 2004 | 33.45 | 33.45 | 32.93 | 33.06 | 232,697 | -1.11(-3.24%) |
Jan 12, 2004 | 33.83 | 34.18 | 33.60 | 34.17 | 200,091 | +0.44(+1.30%) |
Jan 09, 2004 | 33.80 | 34.29 | 33.72 | 33.73 | 280,242 | +0.10(+0.31%) |
Jan 08, 2004 | 33.34 | 33.73 | 33.28 | 33.63 | 216,753 | +0.28(+0.84%) |
Jan 07, 2004 | 33.23 | 33.54 | 33.14 | 33.35 | 427,474 | -0.44(-1.30%) |
Jan 06, 2004 | 33.56 | 33.79 | 33.42 | 33.79 | 162,313 | +0.29(+0.85%) |
Jan 05, 2004 | 33.26 | 33.51 | 33.10 | 33.50 | 238,587 | +0.33(+0.99%) |