Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 36.62 | 36.70 | 36.41 | 36.63 | 2,600,443 | +0.11(+0.29%) |
Mar 30, 2004 | 36.43 | 36.55 | 36.24 | 36.53 | 3,179,663 | -0.13(-0.34%) |
Mar 29, 2004 | 36.73 | 36.91 | 36.45 | 36.65 | 1,980,563 | -0.13(-0.34%) |
Mar 26, 2004 | 37.08 | 37.11 | 36.66 | 36.78 | 2,141,843 | -0.37(-1.00%) |
Mar 25, 2004 | 36.98 | 37.37 | 36.83 | 37.15 | 2,223,315 | +0.20(+0.54%) |
Mar 24, 2004 | 36.80 | 37.27 | 36.78 | 36.95 | 3,275,192 | +0.00(+0.00%) |
Mar 23, 2004 | 37.33 | 37.35 | 36.88 | 36.95 | 2,762,782 | -0.05(-0.14%) |
Mar 22, 2004 | 37.28 | 37.33 | 36.49 | 37.00 | 3,271,564 | +0.12(+0.32%) |
Mar 19, 2004 | 37.49 | 37.58 | 36.80 | 36.88 | 4,097,617 | -0.50(-1.33%) |
Mar 18, 2004 | 37.13 | 37.58 | 37.08 | 37.38 | 3,071,739 | +0.07(+0.19%) |
Mar 17, 2004 | 36.78 | 37.57 | 36.53 | 37.31 | 3,342,001 | +0.66(+1.79%) |
Mar 16, 2004 | 36.74 | 36.93 | 36.22 | 36.65 | 3,524,595 | +0.75(+2.10%) |
Mar 15, 2004 | 36.35 | 36.43 | 35.24 | 35.90 | 3,131,294 | -0.68(-1.86%) |
Mar 12, 2004 | 36.32 | 36.87 | 36.18 | 36.58 | 2,798,756 | +0.33(+0.91%) |
Mar 11, 2004 | 36.30 | 36.82 | 36.12 | 36.25 | 5,048,675 | -0.19(-0.51%) |
Mar 10, 2004 | 36.90 | 36.92 | 36.31 | 36.43 | 3,298,469 | -0.48(-1.31%) |
Mar 09, 2004 | 36.89 | 37.17 | 36.67 | 36.92 | 2,356,783 | -0.03(-0.07%) |
Mar 08, 2004 | 37.56 | 37.58 | 36.92 | 36.94 | 2,322,321 | -0.65(-1.72%) |
Mar 05, 2004 | 37.45 | 38.06 | 37.34 | 37.59 | 3,413,043 | +0.09(+0.25%) |
Mar 04, 2004 | 37.31 | 37.53 | 37.14 | 37.50 | 2,230,873 | +0.15(+0.41%) |
Mar 03, 2004 | 36.92 | 37.55 | 36.88 | 37.35 | 2,769,886 | +0.40(+1.07%) |
Mar 02, 2004 | 37.21 | 37.27 | 36.88 | 36.95 | 2,409,385 | -0.05(-0.13%) |
Mar 01, 2004 | 37.23 | 37.38 | 36.78 | 37.00 | 3,274,133 | -0.07(-0.18%) |
Feb 27, 2004 | 37.37 | 37.62 | 36.95 | 37.06 | 3,716,711 | -0.26(-0.69%) |
Feb 26, 2004 | 37.25 | 37.56 | 37.07 | 37.32 | 2,679,798 | -0.19(-0.49%) |
Feb 25, 2004 | 37.71 | 37.99 | 37.11 | 37.50 | 2,900,633 | -0.23(-0.60%) |
Feb 24, 2004 | 37.96 | 38.17 | 37.48 | 37.73 | 2,262,313 | -0.16(-0.42%) |
Feb 23, 2004 | 37.99 | 38.22 | 37.78 | 37.89 | 2,117,054 | -0.03(-0.07%) |
Feb 20, 2004 | 37.94 | 38.51 | 37.80 | 37.92 | 2,164,970 | -0.29(-0.76%) |
Feb 19, 2004 | 38.53 | 38.75 | 38.06 | 38.21 | 2,096,951 | -0.16(-0.41%) |
Feb 18, 2004 | 38.74 | 38.80 | 38.12 | 38.37 | 1,215,726 | -0.28(-0.72%) |
Feb 17, 2004 | 38.34 | 39.03 | 38.12 | 38.64 | 2,058,255 | +0.42(+1.09%) |
Feb 13, 2004 | 38.33 | 38.54 | 37.96 | 38.23 | 1,432,480 | -0.03(-0.07%) |
Feb 12, 2004 | 38.29 | 38.47 | 38.13 | 38.25 | 1,105,989 | -0.12(-0.31%) |
Feb 11, 2004 | 38.25 | 38.56 | 37.84 | 38.37 | 3,483,027 | +0.01(+0.02%) |
Feb 10, 2004 | 38.01 | 38.40 | 38.01 | 38.37 | 2,484,508 | +0.22(+0.59%) |
Feb 09, 2004 | 38.49 | 38.64 | 38.09 | 38.14 | 2,101,183 | -0.61(-1.57%) |
Feb 06, 2004 | 38.70 | 38.88 | 38.60 | 38.75 | 4,071,165 | +0.06(+0.15%) |
Feb 05, 2004 | 38.62 | 38.74 | 38.37 | 38.69 | 3,639,471 | -0.01(-0.02%) |
Feb 04, 2004 | 38.46 | 38.83 | 38.30 | 38.70 | 2,760,363 | +0.11(+0.29%) |
Feb 03, 2004 | 38.19 | 38.68 | 38.07 | 38.58 | 3,008,859 | +0.11(+0.29%) |
Feb 02, 2004 | 37.97 | 38.69 | 37.97 | 38.47 | 4,356,997 | +0.27(+0.71%) |
Jan 30, 2004 | 38.40 | 38.54 | 38.06 | 38.20 | 3,959,161 | -0.24(-0.62%) |
Jan 29, 2004 | 37.99 | 38.66 | 37.98 | 38.44 | 4,667,163 | +0.52(+1.38%) |
Jan 28, 2004 | 38.54 | 38.92 | 37.87 | 37.92 | 4,065,270 | -0.54(-1.39%) |
Jan 27, 2004 | 38.45 | 38.65 | 38.28 | 38.45 | 3,416,520 | -0.09(-0.22%) |
Jan 26, 2004 | 38.11 | 38.54 | 38.07 | 38.54 | 4,540,799 | +0.43(+1.13%) |
Jan 23, 2004 | 37.84 | 38.31 | 37.80 | 38.11 | 3,270,052 | +0.07(+0.19%) |
Jan 22, 2004 | 37.60 | 38.16 | 37.54 | 38.03 | 5,166,272 | +0.28(+0.75%) |
Jan 21, 2004 | 37.70 | 37.93 | 37.51 | 37.75 | 3,468,819 | +0.19(+0.49%) |
Jan 20, 2004 | 37.70 | 37.85 | 37.33 | 37.56 | 3,257,809 | -0.11(-0.30%) |
Jan 16, 2004 | 38.46 | 38.46 | 37.51 | 37.68 | 5,312,588 | -0.67(-1.74%) |
Jan 15, 2004 | 38.68 | 38.86 | 37.84 | 38.35 | 5,946,857 | -0.28(-0.72%) |
Jan 14, 2004 | 39.17 | 39.36 | 38.56 | 38.62 | 3,710,353 | -0.67(-1.70%) |
Jan 13, 2004 | 39.31 | 39.61 | 38.83 | 39.29 | 2,175,280 | -0.18(-0.45%) |
Jan 12, 2004 | 39.23 | 39.58 | 39.08 | 39.47 | 1,920,438 | +0.19(+0.49%) |
Jan 09, 2004 | 39.33 | 39.63 | 39.09 | 39.28 | 2,382,399 | -0.08(-0.20%) |
Jan 08, 2004 | 39.69 | 39.69 | 39.11 | 39.36 | 2,639,705 | -0.23(-0.58%) |
Jan 07, 2004 | 39.46 | 39.69 | 39.08 | 39.59 | 2,720,363 | -0.04(-0.10%) |
Jan 06, 2004 | 39.42 | 39.69 | 39.07 | 39.63 | 2,468,637 | +0.13(+0.32%) |
Jan 05, 2004 | 38.72 | 39.50 | 38.69 | 39.50 | 3,362,861 | +0.81(+2.10%) |