Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 35.32 | 35.35 | 34.50 | 34.69 | 5,423,600 | -0.36(-1.03%) |
Mar 30, 2004 | 34.70 | 35.14 | 34.56 | 35.05 | 3,645,100 | +0.42(+1.21%) |
Mar 29, 2004 | 34.83 | 35.17 | 34.52 | 34.63 | 3,777,100 | -0.01(-0.03%) |
Mar 26, 2004 | 34.63 | 34.93 | 34.51 | 34.64 | 4,657,700 | +0.14(+0.41%) |
Mar 25, 2004 | 33.65 | 34.53 | 33.33 | 34.50 | 4,779,600 | +1.38(+4.17%) |
Mar 24, 2004 | 33.65 | 33.65 | 32.63 | 33.12 | 5,195,400 | -0.71(-2.10%) |
Mar 23, 2004 | 34.45 | 34.68 | 33.75 | 33.83 | 3,875,500 | -0.30(-0.88%) |
Mar 22, 2004 | 34.76 | 34.77 | 33.90 | 34.13 | 4,972,000 | -0.73(-2.09%) |
Mar 19, 2004 | 34.82 | 35.39 | 34.76 | 34.86 | 5,096,200 | +0.05(+0.14%) |
Mar 18, 2004 | 34.70 | 35.05 | 34.55 | 34.81 | 3,744,300 | -0.06(-0.17%) |
Mar 17, 2004 | 34.47 | 34.99 | 34.47 | 34.87 | 4,722,200 | +0.50(+1.45%) |
Mar 16, 2004 | 34.65 | 34.85 | 33.93 | 34.37 | 4,877,200 | +0.26(+0.76%) |
Mar 15, 2004 | 35.05 | 35.12 | 34.10 | 34.11 | 3,712,900 | -1.01(-2.88%) |
Mar 12, 2004 | 34.95 | 35.24 | 34.60 | 35.12 | 5,701,900 | +0.85(+2.48%) |
Mar 11, 2004 | 34.21 | 35.20 | 34.18 | 34.27 | 8,031,900 | +0.07(+0.20%) |
Mar 10, 2004 | 35.47 | 35.54 | 34.01 | 34.20 | 7,436,900 | -1.45(-4.07%) |
Mar 09, 2004 | 36.23 | 36.45 | 35.48 | 35.65 | 6,288,900 | -0.77(-2.11%) |
Mar 08, 2004 | 37.18 | 37.18 | 36.41 | 36.42 | 4,267,600 | -0.75(-2.02%) |
Mar 05, 2004 | 37.09 | 37.70 | 36.95 | 37.17 | 4,314,400 | +0.07(+0.19%) |
Mar 04, 2004 | 37.02 | 37.24 | 36.64 | 37.10 | 4,080,200 | +0.08(+0.22%) |
Mar 03, 2004 | 37.35 | 37.61 | 36.83 | 37.02 | 4,915,500 | -0.69(-1.83%) |
Mar 02, 2004 | 38.05 | 38.58 | 37.70 | 37.71 | 4,391,900 | -0.69(-1.80%) |
Mar 01, 2004 | 37.67 | 38.58 | 37.67 | 38.40 | 5,349,400 | +0.93(+2.48%) |
Feb 27, 2004 | 36.61 | 37.90 | 36.61 | 37.47 | 3,938,000 | +0.30(+0.81%) |
Feb 26, 2004 | 36.50 | 37.35 | 36.48 | 37.17 | 3,631,700 | +0.36(+0.98%) |
Feb 25, 2004 | 37.25 | 37.25 | 36.60 | 36.81 | 4,218,600 | -0.45(-1.21%) |
Feb 24, 2004 | 37.18 | 37.85 | 37.01 | 37.26 | 3,474,000 | +0.08(+0.22%) |
Feb 23, 2004 | 37.25 | 37.73 | 37.04 | 37.18 | 4,307,200 | +0.35(+0.95%) |
Feb 20, 2004 | 37.66 | 37.67 | 36.51 | 36.83 | 6,366,100 | -0.91(-2.41%) |
Feb 19, 2004 | 37.90 | 38.15 | 37.45 | 37.74 | 5,998,400 | -0.05(-0.13%) |
Feb 18, 2004 | 38.00 | 38.05 | 37.52 | 37.79 | 4,676,900 | +0.04(+0.11%) |
Feb 17, 2004 | 37.49 | 37.93 | 37.47 | 37.75 | 4,715,600 | +0.74(+2.00%) |
Feb 13, 2004 | 37.00 | 37.37 | 36.61 | 37.01 | 4,225,700 | +0.11(+0.30%) |
Feb 12, 2004 | 37.15 | 37.93 | 36.83 | 36.90 | 4,549,100 | -0.49(-1.31%) |
Feb 11, 2004 | 36.54 | 37.45 | 36.25 | 37.39 | 9,267,400 | +1.85(+5.21%) |
Feb 10, 2004 | 35.41 | 35.66 | 35.08 | 35.54 | 4,175,400 | +0.60(+1.72%) |
Feb 09, 2004 | 35.23 | 35.35 | 34.85 | 34.94 | 3,887,500 | -0.13(-0.37%) |
Feb 06, 2004 | 34.35 | 35.08 | 34.35 | 35.07 | 4,829,700 | +0.70(+2.04%) |
Feb 05, 2004 | 33.97 | 34.76 | 33.70 | 34.37 | 4,995,400 | +0.37(+1.09%) |
Feb 04, 2004 | 33.60 | 34.01 | 33.36 | 34.00 | 6,372,600 | -0.10(-0.29%) |
Feb 03, 2004 | 33.72 | 34.45 | 33.57 | 34.10 | 5,510,900 | +0.62(+1.85%) |
Feb 02, 2004 | 34.22 | 34.30 | 33.36 | 33.48 | 6,355,800 | -0.70(-2.05%) |
Jan 30, 2004 | 33.60 | 34.25 | 33.06 | 34.18 | 5,342,500 | +0.88(+2.64%) |
Jan 29, 2004 | 34.45 | 34.46 | 32.60 | 33.30 | 9,157,400 | -0.48(-1.42%) |
Jan 28, 2004 | 35.25 | 35.26 | 33.65 | 33.78 | 6,857,600 | -1.48(-4.20%) |
Jan 27, 2004 | 35.75 | 35.75 | 35.18 | 35.26 | 3,930,100 | -0.09(-0.25%) |
Jan 26, 2004 | 35.45 | 35.69 | 35.05 | 35.35 | 5,351,400 | -0.05(-0.14%) |
Jan 23, 2004 | 36.53 | 36.79 | 35.34 | 35.40 | 6,125,000 | -1.03(-2.83%) |
Jan 22, 2004 | 36.25 | 36.93 | 36.11 | 36.43 | 5,702,000 | +0.13(+0.36%) |
Jan 21, 2004 | 36.30 | 36.60 | 35.60 | 36.30 | 5,935,100 | +0.08(+0.22%) |
Jan 20, 2004 | 35.34 | 36.30 | 35.12 | 36.22 | 6,183,400 | +1.18(+3.37%) |
Jan 16, 2004 | 35.70 | 35.80 | 34.53 | 35.04 | 8,430,400 | -0.43(-1.21%) |
Jan 15, 2004 | 36.15 | 36.21 | 35.10 | 35.47 | 5,708,700 | -0.49(-1.36%) |
Jan 14, 2004 | 35.25 | 36.05 | 35.13 | 35.96 | 6,509,600 | +0.81(+2.30%) |
Jan 13, 2004 | 35.97 | 36.15 | 34.83 | 35.15 | 10,180,400 | -0.82(-2.28%) |
Jan 12, 2004 | 36.60 | 36.86 | 35.73 | 35.97 | 10,520,500 | -1.28(-3.44%) |
Jan 09, 2004 | 37.20 | 38.08 | 36.50 | 37.25 | 13,298,600 | -1.41(-3.65%) |
Jan 08, 2004 | 39.00 | 39.20 | 38.30 | 38.66 | 7,764,300 | +0.46(+1.20%) |
Jan 07, 2004 | 38.20 | 38.32 | 37.75 | 38.20 | 6,953,700 | -0.29(-0.75%) |
Jan 06, 2004 | 38.90 | 39.44 | 38.11 | 38.49 | 6,421,200 | -0.29(-0.75%) |
Jan 05, 2004 | 37.90 | 38.88 | 37.75 | 38.78 | 8,436,400 | +1.23(+3.28%) |