Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 28.90 | 29.00 | 28.56 | 28.95 | 3,264,612 | -0.02(-0.07%) |
Mar 30, 2004 | 28.88 | 29.07 | 28.70 | 28.97 | 3,729,273 | +0.08(+0.29%) |
Mar 29, 2004 | 29.11 | 29.24 | 28.83 | 28.88 | 3,325,001 | -0.17(-0.59%) |
Mar 26, 2004 | 29.05 | 29.17 | 28.95 | 29.05 | 3,558,987 | +0.01(+0.04%) |
Mar 25, 2004 | 28.90 | 29.23 | 28.86 | 29.04 | 5,544,401 | +0.12(+0.42%) |
Mar 24, 2004 | 28.35 | 29.09 | 28.35 | 28.92 | 6,758,008 | +0.44(+1.56%) |
Mar 23, 2004 | 28.45 | 28.75 | 28.24 | 28.48 | 6,984,426 | +0.25(+0.88%) |
Mar 22, 2004 | 28.06 | 28.23 | 27.69 | 28.23 | 6,816,189 | +0.26(+0.93%) |
Mar 19, 2004 | 28.53 | 28.53 | 27.94 | 27.97 | 6,325,984 | -0.26(-0.92%) |
Mar 18, 2004 | 28.20 | 28.31 | 28.05 | 28.23 | 3,132,482 | +0.03(+0.09%) |
Mar 17, 2004 | 28.06 | 28.43 | 27.96 | 28.20 | 5,388,148 | +0.41(+1.48%) |
Mar 16, 2004 | 27.91 | 28.06 | 27.34 | 27.79 | 10,322,671 | -0.33(-1.17%) |
Mar 15, 2004 | 28.10 | 28.60 | 27.99 | 28.12 | 4,502,500 | -0.09(-0.31%) |
Mar 12, 2004 | 28.24 | 28.38 | 27.98 | 28.21 | 7,825,451 | -0.10(-0.34%) |
Mar 11, 2004 | 28.19 | 28.53 | 28.03 | 28.31 | 8,019,231 | +0.04(+0.16%) |
Mar 10, 2004 | 28.62 | 28.62 | 28.07 | 28.26 | 6,925,614 | -0.27(-0.93%) |
Mar 09, 2004 | 28.81 | 29.04 | 27.91 | 28.53 | 9,245,294 | -0.15(-0.51%) |
Mar 08, 2004 | 28.92 | 29.05 | 28.45 | 28.67 | 9,475,969 | +0.10(+0.35%) |
Mar 05, 2004 | 28.39 | 28.76 | 28.33 | 28.57 | 8,431,545 | +0.03(+0.11%) |
Mar 04, 2004 | 28.76 | 28.86 | 28.31 | 28.54 | 9,877,088 | -0.17(-0.60%) |
Mar 03, 2004 | 28.74 | 28.86 | 28.53 | 28.71 | 11,322,158 | -0.23(-0.81%) |
Mar 02, 2004 | 29.49 | 29.62 | 28.85 | 28.95 | 9,035,274 | -0.37(-1.28%) |
Mar 01, 2004 | 29.24 | 29.45 | 29.23 | 29.32 | 4,785,523 | -0.03(-0.11%) |
Feb 27, 2004 | 29.56 | 29.75 | 29.09 | 29.35 | 8,781,421 | -0.16(-0.56%) |
Feb 26, 2004 | 29.66 | 29.66 | 29.31 | 29.52 | 4,458,825 | -0.29(-0.96%) |
Feb 25, 2004 | 29.68 | 29.99 | 29.54 | 29.80 | 8,725,920 | +0.22(+0.75%) |
Feb 24, 2004 | 30.19 | 30.20 | 29.19 | 29.58 | 9,848,234 | -0.68(-2.26%) |
Feb 23, 2004 | 30.75 | 30.88 | 29.95 | 30.27 | 5,684,414 | -0.49(-1.61%) |
Feb 20, 2004 | 30.86 | 30.90 | 30.49 | 30.76 | 2,503,841 | +0.03(+0.08%) |
Feb 19, 2004 | 31.03 | 31.06 | 30.71 | 30.73 | 2,646,851 | -0.18(-0.59%) |
Feb 18, 2004 | 31.07 | 31.30 | 30.79 | 30.92 | 2,572,587 | -0.16(-0.53%) |
Feb 17, 2004 | 31.41 | 31.43 | 30.96 | 31.08 | 3,353,539 | -0.25(-0.79%) |
Feb 13, 2004 | 31.08 | 31.39 | 31.01 | 31.33 | 3,187,352 | +0.05(+0.16%) |
Feb 12, 2004 | 31.33 | 31.52 | 31.20 | 31.28 | 1,620,559 | +0.01(+0.04%) |
Feb 11, 2004 | 31.52 | 31.52 | 31.07 | 31.27 | 3,609,600 | +0.08(+0.24%) |
Feb 10, 2004 | 31.24 | 31.25 | 30.98 | 31.19 | 2,582,678 | -0.06(-0.18%) |
Feb 09, 2004 | 31.36 | 31.55 | 31.16 | 31.25 | 2,183,766 | -0.08(-0.24%) |
Feb 06, 2004 | 31.51 | 31.52 | 31.14 | 31.32 | 2,952,893 | -0.20(-0.62%) |
Feb 05, 2004 | 30.95 | 31.52 | 30.94 | 31.52 | 6,821,865 | +0.57(+1.84%) |
Feb 04, 2004 | 30.68 | 31.05 | 30.54 | 30.95 | 5,079,897 | +0.27(+0.89%) |
Feb 03, 2004 | 30.66 | 30.71 | 30.35 | 30.68 | 6,596,866 | -0.18(-0.60%) |
Feb 02, 2004 | 30.85 | 31.22 | 30.84 | 30.86 | 5,714,845 | +0.03(+0.08%) |
Jan 30, 2004 | 31.24 | 31.30 | 30.57 | 30.84 | 7,206,271 | -0.41(-1.32%) |
Jan 29, 2004 | 31.58 | 31.69 | 31.12 | 31.25 | 5,396,662 | -0.30(-0.96%) |
Jan 28, 2004 | 31.84 | 31.87 | 31.45 | 31.55 | 6,989,471 | -0.29(-0.90%) |
Jan 27, 2004 | 31.71 | 31.96 | 31.39 | 31.84 | 11,887,730 | -0.89(-2.71%) |
Jan 26, 2004 | 32.24 | 33.10 | 32.24 | 32.73 | 5,101,026 | +0.52(+1.61%) |
Jan 23, 2004 | 32.14 | 32.57 | 32.00 | 32.21 | 2,392,052 | -0.12(-0.37%) |
Jan 22, 2004 | 32.66 | 32.77 | 32.14 | 32.33 | 1,880,088 | -0.26(-0.80%) |
Jan 21, 2004 | 32.19 | 32.59 | 32.05 | 32.59 | 2,509,833 | +0.41(+1.26%) |
Jan 20, 2004 | 32.73 | 32.73 | 32.12 | 32.18 | 2,730,732 | -0.49(-1.49%) |
Jan 16, 2004 | 32.65 | 32.67 | 32.24 | 32.67 | 2,377,230 | +0.20(+0.61%) |
Jan 15, 2004 | 32.79 | 32.88 | 32.26 | 32.47 | 2,600,022 | -0.18(-0.54%) |
Jan 14, 2004 | 32.33 | 32.66 | 32.25 | 32.65 | 3,769,953 | +0.37(+1.14%) |
Jan 13, 2004 | 32.24 | 32.33 | 31.79 | 32.28 | 2,518,820 | +0.01(+0.04%) |
Jan 12, 2004 | 32.63 | 32.63 | 32.24 | 32.27 | 3,099,371 | -0.42(-1.30%) |
Jan 09, 2004 | 32.50 | 32.98 | 32.35 | 32.69 | 4,354,919 | +0.19(+0.59%) |
Jan 08, 2004 | 31.77 | 32.52 | 31.58 | 32.50 | 4,867,985 | +0.73(+2.30%) |
Jan 07, 2004 | 31.57 | 32.01 | 31.55 | 31.77 | 3,960,894 | +0.10(+0.30%) |
Jan 06, 2004 | 31.68 | 31.74 | 31.57 | 31.68 | 3,642,396 | -0.09(-0.28%) |
Jan 05, 2004 | 31.65 | 31.97 | 31.62 | 31.77 | 6,025,303 | -0.39(-1.20%) |