Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 37.50 | 37.50 | 37.01 | 37.34 | 412,346 | -0.13(-0.35%) |
Mar 30, 2004 | 36.92 | 37.51 | 36.81 | 37.48 | 367,744 | +0.36(+0.96%) |
Mar 29, 2004 | 36.25 | 37.20 | 36.25 | 37.12 | 781,632 | +0.97(+2.69%) |
Mar 26, 2004 | 36.36 | 36.46 | 35.98 | 36.15 | 330,725 | -0.15(-0.41%) |
Mar 25, 2004 | 35.41 | 36.32 | 35.27 | 36.29 | 459,133 | +1.15(+3.28%) |
Mar 24, 2004 | 35.48 | 35.48 | 35.06 | 35.14 | 546,410 | -0.36(-1.01%) |
Mar 23, 2004 | 35.79 | 35.85 | 35.41 | 35.50 | 426,742 | -0.10(-0.28%) |
Mar 22, 2004 | 36.18 | 36.18 | 35.46 | 35.60 | 387,024 | -0.61(-1.70%) |
Mar 19, 2004 | 36.25 | 36.46 | 36.03 | 36.22 | 274,940 | -0.16(-0.45%) |
Mar 18, 2004 | 36.57 | 36.57 | 35.91 | 36.38 | 472,373 | -0.26(-0.70%) |
Mar 17, 2004 | 36.04 | 36.64 | 36.04 | 36.64 | 442,809 | +0.59(+1.64%) |
Mar 16, 2004 | 35.66 | 36.25 | 35.63 | 36.04 | 485,355 | +0.46(+1.29%) |
Mar 15, 2004 | 36.28 | 36.28 | 35.59 | 35.59 | 514,276 | -0.72(-1.99%) |
Mar 12, 2004 | 35.34 | 36.57 | 35.34 | 36.31 | 629,830 | +0.88(+2.48%) |
Mar 11, 2004 | 35.52 | 36.33 | 35.42 | 35.43 | 621,989 | -0.04(-0.11%) |
Mar 10, 2004 | 36.02 | 36.14 | 35.38 | 35.47 | 498,723 | -0.63(-1.75%) |
Mar 09, 2004 | 36.57 | 36.77 | 35.98 | 36.10 | 713,765 | -0.65(-1.78%) |
Mar 08, 2004 | 36.88 | 36.98 | 36.68 | 36.75 | 496,023 | -0.20(-0.55%) |
Mar 05, 2004 | 36.57 | 37.50 | 36.55 | 36.95 | 405,276 | +0.06(+0.17%) |
Mar 04, 2004 | 36.60 | 36.97 | 36.50 | 36.89 | 316,200 | +0.32(+0.87%) |
Mar 03, 2004 | 36.43 | 36.59 | 36.23 | 36.57 | 629,316 | +0.14(+0.38%) |
Mar 02, 2004 | 36.79 | 36.88 | 36.38 | 36.43 | 607,593 | -0.36(-0.97%) |
Mar 01, 2004 | 36.80 | 36.91 | 36.60 | 36.79 | 632,272 | +0.03(+0.08%) |
Feb 27, 2004 | 36.92 | 36.99 | 36.56 | 36.76 | 561,063 | -0.16(-0.42%) |
Feb 26, 2004 | 36.91 | 37.03 | 36.68 | 36.92 | 386,124 | +0.05(+0.13%) |
Feb 25, 2004 | 36.88 | 37.13 | 36.77 | 36.87 | 421,729 | -0.09(-0.25%) |
Feb 24, 2004 | 37.03 | 37.09 | 36.74 | 36.96 | 379,697 | -0.23(-0.61%) |
Feb 23, 2004 | 37.25 | 37.37 | 36.95 | 37.19 | 436,125 | -0.12(-0.33%) |
Feb 20, 2004 | 37.58 | 37.58 | 37.01 | 37.31 | 571,089 | -0.27(-0.72%) |
Feb 19, 2004 | 37.82 | 38.04 | 37.54 | 37.58 | 414,017 | -0.16(-0.41%) |
Feb 18, 2004 | 37.65 | 38.07 | 37.42 | 37.74 | 335,738 | +0.19(+0.50%) |
Feb 17, 2004 | 37.72 | 38.04 | 37.43 | 37.55 | 479,571 | -0.08(-0.21%) |
Feb 13, 2004 | 37.60 | 37.86 | 37.51 | 37.63 | 441,524 | +0.04(+0.10%) |
Feb 12, 2004 | 37.54 | 37.76 | 37.28 | 37.59 | 699,497 | +0.05(+0.14%) |
Feb 11, 2004 | 37.44 | 37.83 | 37.27 | 37.54 | 731,503 | +0.10(+0.27%) |
Feb 10, 2004 | 37.11 | 37.44 | 36.95 | 37.44 | 427,256 | +0.27(+0.73%) |
Feb 09, 2004 | 37.73 | 37.79 | 36.95 | 37.16 | 625,203 | -0.68(-1.81%) |
Feb 06, 2004 | 37.42 | 38.14 | 37.30 | 37.85 | 822,507 | +0.47(+1.25%) |
Feb 05, 2004 | 36.49 | 37.51 | 36.29 | 37.38 | 855,027 | +0.74(+2.02%) |
Feb 04, 2004 | 36.50 | 37.14 | 36.31 | 36.64 | 512,219 | -0.15(-0.40%) |
Feb 03, 2004 | 36.71 | 37.26 | 36.36 | 36.79 | 626,617 | -0.01(-0.02%) |
Feb 02, 2004 | 37.30 | 37.31 | 36.62 | 36.80 | 883,434 | -0.65(-1.74%) |
Jan 30, 2004 | 35.79 | 37.90 | 35.63 | 37.45 | 2,213,148 | +0.50(+1.35%) |
Jan 29, 2004 | 36.25 | 37.03 | 35.94 | 36.95 | 1,454,909 | +1.48(+4.17%) |
Jan 28, 2004 | 35.56 | 35.80 | 35.40 | 35.48 | 876,493 | -0.08(-0.22%) |
Jan 27, 2004 | 35.61 | 35.76 | 35.49 | 35.55 | 396,793 | -0.02(-0.04%) |
Jan 26, 2004 | 35.16 | 35.59 | 35.01 | 35.57 | 534,199 | +0.22(+0.62%) |
Jan 23, 2004 | 35.79 | 35.82 | 35.09 | 35.35 | 433,297 | -0.48(-1.35%) |
Jan 22, 2004 | 36.18 | 36.18 | 35.56 | 35.83 | 555,793 | -0.15(-0.41%) |
Jan 21, 2004 | 35.89 | 36.10 | 35.49 | 35.98 | 410,032 | +0.16(+0.43%) |
Jan 20, 2004 | 36.41 | 36.41 | 35.80 | 35.83 | 584,071 | -0.49(-1.35%) |
Jan 16, 2004 | 35.53 | 36.51 | 35.44 | 36.32 | 1,104,260 | +1.03(+2.93%) |
Jan 15, 2004 | 35.56 | 35.67 | 35.01 | 35.28 | 968,011 | -0.28(-0.79%) |
Jan 14, 2004 | 35.67 | 35.86 | 35.53 | 35.56 | 592,683 | -0.15(-0.41%) |
Jan 13, 2004 | 35.82 | 35.97 | 35.20 | 35.71 | 857,598 | -0.10(-0.28%) |
Jan 12, 2004 | 36.39 | 36.53 | 35.37 | 35.81 | 1,802,087 | -0.65(-1.77%) |
Jan 09, 2004 | 36.44 | 36.53 | 36.21 | 36.46 | 1,158,888 | -0.03(-0.09%) |
Jan 08, 2004 | 36.62 | 36.88 | 36.25 | 36.49 | 1,222,899 | -0.05(-0.15%) |
Jan 07, 2004 | 36.85 | 36.86 | 36.50 | 36.54 | 784,846 | -0.30(-0.82%) |
Jan 06, 2004 | 36.88 | 36.96 | 36.58 | 36.85 | 460,676 | -0.05(-0.15%) |
Jan 05, 2004 | 36.95 | 37.13 | 36.67 | 36.90 | 569,804 | +0.05(+0.15%) |