Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 28.85 | 29.10 | 28.29 | 28.36 | 4,734,900 | -0.49(-1.70%) |
Mar 30, 2004 | 28.59 | 28.98 | 28.11 | 28.85 | 4,025,300 | +0.03(+0.10%) |
Mar 29, 2004 | 28.89 | 29.10 | 28.55 | 28.82 | 5,240,900 | +0.62(+2.20%) |
Mar 26, 2004 | 28.03 | 28.79 | 27.66 | 28.20 | 6,285,400 | +0.38(+1.37%) |
Mar 25, 2004 | 27.14 | 27.90 | 26.87 | 27.82 | 9,840,100 | +1.08(+4.04%) |
Mar 24, 2004 | 25.90 | 26.86 | 25.90 | 26.74 | 6,239,300 | +0.94(+3.64%) |
Mar 23, 2004 | 26.11 | 26.33 | 25.56 | 25.80 | 6,449,900 | +0.38(+1.49%) |
Mar 22, 2004 | 25.74 | 25.75 | 25.06 | 25.42 | 6,273,400 | -0.56(-2.16%) |
Mar 19, 2004 | 26.27 | 26.82 | 25.89 | 25.98 | 6,778,600 | -0.36(-1.37%) |
Mar 18, 2004 | 26.75 | 26.96 | 25.87 | 26.34 | 5,883,700 | -0.60(-2.23%) |
Mar 17, 2004 | 27.24 | 27.24 | 26.51 | 26.94 | 6,087,200 | +0.24(+0.90%) |
Mar 16, 2004 | 26.93 | 27.38 | 26.19 | 26.70 | 7,715,500 | +0.10(+0.38%) |
Mar 15, 2004 | 27.14 | 27.36 | 26.50 | 26.60 | 6,367,200 | -0.61(-2.24%) |
Mar 12, 2004 | 26.31 | 27.38 | 26.26 | 27.21 | 7,136,000 | +1.23(+4.73%) |
Mar 11, 2004 | 26.23 | 27.00 | 25.42 | 25.98 | 13,518,100 | -0.50(-1.89%) |
Mar 10, 2004 | 27.50 | 27.75 | 26.35 | 26.48 | 7,934,100 | -1.02(-3.71%) |
Mar 09, 2004 | 28.05 | 28.15 | 27.13 | 27.50 | 7,822,100 | -0.19(-0.69%) |
Mar 08, 2004 | 29.40 | 29.41 | 27.52 | 27.69 | 6,801,900 | -1.23(-4.25%) |
Mar 05, 2004 | 29.10 | 29.51 | 28.51 | 28.92 | 6,545,400 | -0.52(-1.77%) |
Mar 04, 2004 | 28.90 | 29.61 | 28.75 | 29.44 | 11,564,000 | +0.89(+3.12%) |
Mar 03, 2004 | 27.81 | 28.65 | 27.54 | 28.55 | 9,613,700 | +0.59(+2.11%) |
Mar 02, 2004 | 27.69 | 28.50 | 27.52 | 27.96 | 14,505,400 | -0.34(-1.20%) |
Mar 01, 2004 | 26.12 | 28.50 | 26.01 | 28.30 | 17,073,500 | +2.88(+11.33%) |
Feb 27, 2004 | 25.97 | 26.35 | 25.25 | 25.42 | 12,471,900 | -0.10(-0.39%) |
Feb 26, 2004 | 24.10 | 25.94 | 23.93 | 25.52 | 13,753,800 | +1.41(+5.85%) |
Feb 25, 2004 | 23.94 | 24.34 | 23.82 | 24.11 | 5,756,900 | +0.36(+1.52%) |
Feb 24, 2004 | 23.79 | 24.39 | 23.49 | 23.75 | 8,105,000 | -0.24(-1.00%) |
Feb 23, 2004 | 25.44 | 25.44 | 23.71 | 23.99 | 9,816,500 | -1.15(-4.57%) |
Feb 20, 2004 | 25.83 | 25.98 | 25.03 | 25.14 | 6,430,100 | -0.57(-2.22%) |
Feb 19, 2004 | 27.00 | 27.30 | 25.61 | 25.71 | 10,953,800 | -0.25(-0.96%) |
Feb 18, 2004 | 25.66 | 26.18 | 25.50 | 25.96 | 2,806,300 | +0.12(+0.44%) |
Feb 17, 2004 | 25.66 | 26.11 | 25.05 | 25.84 | 3,862,900 | +0.42(+1.67%) |
Feb 13, 2004 | 25.81 | 26.09 | 25.16 | 25.42 | 3,475,600 | -0.31(-1.22%) |
Feb 12, 2004 | 26.32 | 26.45 | 25.50 | 25.73 | 3,641,300 | -0.41(-1.55%) |
Feb 11, 2004 | 25.62 | 26.24 | 25.40 | 26.14 | 5,610,400 | +1.02(+4.04%) |
Feb 10, 2004 | 25.35 | 25.66 | 24.96 | 25.12 | 6,603,100 | -0.61(-2.35%) |
Feb 09, 2004 | 26.54 | 26.82 | 25.61 | 25.73 | 4,634,400 | -0.83(-3.12%) |
Feb 06, 2004 | 26.00 | 26.62 | 25.71 | 26.56 | 5,458,600 | +0.86(+3.33%) |
Feb 05, 2004 | 25.07 | 25.94 | 24.55 | 25.70 | 7,063,200 | +0.84(+3.40%) |
Feb 04, 2004 | 24.31 | 25.24 | 24.20 | 24.86 | 11,706,600 | +0.48(+1.99%) |
Feb 03, 2004 | 25.98 | 26.07 | 24.30 | 24.38 | 15,642,600 | -2.27(-8.52%) |
Feb 02, 2004 | 27.62 | 27.68 | 26.64 | 26.64 | 7,350,600 | -0.50(-1.86%) |
Jan 30, 2004 | 28.04 | 28.07 | 26.88 | 27.15 | 9,057,200 | -1.44(-5.04%) |
Jan 29, 2004 | 29.58 | 29.65 | 28.01 | 28.59 | 6,805,700 | -0.50(-1.70%) |
Jan 28, 2004 | 29.48 | 29.80 | 29.00 | 29.09 | 4,751,800 | +0.01(+0.05%) |
Jan 27, 2004 | 29.85 | 30.30 | 29.00 | 29.07 | 4,640,500 | -1.10(-3.66%) |
Jan 26, 2004 | 30.05 | 30.25 | 29.03 | 30.18 | 7,441,500 | +0.29(+0.95%) |
Jan 23, 2004 | 29.98 | 30.68 | 29.65 | 29.89 | 7,030,200 | +0.02(+0.05%) |
Jan 22, 2004 | 31.00 | 31.62 | 29.81 | 29.88 | 19,176,700 | -4.92(-14.14%) |
Jan 21, 2004 | 35.77 | 35.77 | 34.77 | 34.80 | 9,866,800 | -1.43(-3.95%) |
Jan 20, 2004 | 34.95 | 36.34 | 34.64 | 36.23 | 6,430,700 | +1.64(+4.74%) |
Jan 16, 2004 | 34.25 | 34.60 | 33.12 | 34.59 | 4,026,400 | +0.68(+2.01%) |
Jan 15, 2004 | 33.47 | 34.40 | 33.25 | 33.91 | 7,606,436 | +1.28(+3.92%) |
Jan 14, 2004 | 34.45 | 34.45 | 32.61 | 32.62 | 8,233,618 | -2.09(-6.03%) |
Jan 13, 2004 | 35.27 | 35.72 | 34.59 | 34.72 | 6,390,674 | +0.38(+1.09%) |
Jan 12, 2004 | 34.20 | 34.42 | 33.60 | 34.34 | 3,455,965 | +0.43(+1.27%) |
Jan 09, 2004 | 33.37 | 34.95 | 33.23 | 33.91 | 4,845,771 | +0.01(+0.03%) |
Jan 08, 2004 | 34.38 | 34.45 | 33.36 | 33.91 | 4,672,826 | -0.01(-0.03%) |
Jan 07, 2004 | 33.48 | 34.12 | 33.38 | 33.91 | 6,760,309 | +1.74(+5.42%) |
Jan 06, 2004 | 32.91 | 32.92 | 31.83 | 32.17 | 4,457,600 | -0.45(-1.38%) |
Jan 05, 2004 | 31.67 | 32.75 | 31.39 | 32.62 | 4,726,400 | +1.49(+4.79%) |