Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 31.72 | 31.75 | 31.16 | 31.52 | 1,618,589 | -0.18(-0.58%) |
Mar 30, 2004 | 31.78 | 31.92 | 31.63 | 31.71 | 968,907 | -0.10(-0.30%) |
Mar 29, 2004 | 31.30 | 31.85 | 31.21 | 31.81 | 1,114,107 | +0.52(+1.65%) |
Mar 26, 2004 | 31.22 | 31.42 | 30.99 | 31.29 | 1,080,683 | +0.07(+0.21%) |
Mar 25, 2004 | 30.93 | 31.36 | 30.73 | 31.22 | 1,106,394 | +0.44(+1.44%) |
Mar 24, 2004 | 31.18 | 31.18 | 30.62 | 30.78 | 1,353,086 | -0.41(-1.30%) |
Mar 23, 2004 | 31.04 | 31.36 | 30.73 | 31.18 | 1,084,066 | +0.16(+0.50%) |
Mar 22, 2004 | 31.38 | 31.38 | 30.76 | 31.03 | 1,093,268 | -0.35(-1.11%) |
Mar 19, 2004 | 31.48 | 31.77 | 31.30 | 31.38 | 1,072,157 | -0.26(-0.82%) |
Mar 18, 2004 | 32.00 | 32.00 | 31.17 | 31.64 | 2,087,615 | -0.39(-1.22%) |
Mar 17, 2004 | 32.07 | 32.14 | 31.77 | 32.03 | 1,321,421 | +0.46(+1.45%) |
Mar 16, 2004 | 31.63 | 31.92 | 31.46 | 31.57 | 1,430,220 | +0.13(+0.42%) |
Mar 15, 2004 | 32.50 | 32.50 | 31.27 | 31.44 | 1,834,969 | -1.21(-3.71%) |
Mar 12, 2004 | 32.37 | 32.71 | 32.09 | 32.65 | 1,360,258 | +0.95(+3.01%) |
Mar 11, 2004 | 32.22 | 32.32 | 31.52 | 31.69 | 2,223,344 | -0.75(-2.32%) |
Mar 10, 2004 | 33.00 | 33.05 | 32.37 | 32.45 | 1,051,183 | -0.39(-1.19%) |
Mar 09, 2004 | 33.16 | 33.29 | 32.62 | 32.84 | 1,143,608 | -0.42(-1.27%) |
Mar 08, 2004 | 33.29 | 33.53 | 33.14 | 33.26 | 759,834 | -0.07(-0.22%) |
Mar 05, 2004 | 33.25 | 33.62 | 33.12 | 33.34 | 980,138 | +0.07(+0.20%) |
Mar 04, 2004 | 33.25 | 33.40 | 33.11 | 33.27 | 639,668 | -0.17(-0.51%) |
Mar 03, 2004 | 32.89 | 33.44 | 32.87 | 33.44 | 1,005,173 | +0.55(+1.69%) |
Mar 02, 2004 | 33.11 | 33.25 | 32.78 | 32.88 | 1,394,360 | -0.07(-0.22%) |
Mar 01, 2004 | 33.07 | 33.34 | 32.94 | 32.96 | 1,524,946 | -0.27(-0.80%) |
Feb 27, 2004 | 31.85 | 33.30 | 31.85 | 33.22 | 2,396,015 | +0.89(+2.74%) |
Feb 26, 2004 | 32.22 | 32.44 | 31.99 | 32.34 | 974,184 | +0.15(+0.46%) |
Feb 25, 2004 | 32.26 | 32.47 | 32.03 | 32.19 | 981,221 | -0.20(-0.62%) |
Feb 24, 2004 | 32.63 | 32.66 | 32.15 | 32.39 | 1,107,477 | -0.25(-0.77%) |
Feb 23, 2004 | 32.94 | 32.94 | 32.26 | 32.64 | 1,123,039 | -0.23(-0.70%) |
Feb 20, 2004 | 32.96 | 33.18 | 32.66 | 32.87 | 1,112,484 | +0.16(+0.47%) |
Feb 19, 2004 | 33.17 | 33.17 | 32.69 | 32.71 | 1,221,418 | -0.32(-0.96%) |
Feb 18, 2004 | 33.18 | 33.19 | 32.94 | 33.03 | 1,519,397 | -0.07(-0.22%) |
Feb 17, 2004 | 33.25 | 33.26 | 32.88 | 33.11 | 1,591,389 | -0.25(-0.75%) |
Feb 13, 2004 | 33.31 | 33.48 | 33.12 | 33.36 | 1,250,918 | +0.04(+0.13%) |
Feb 12, 2004 | 32.88 | 33.32 | 32.82 | 33.31 | 1,777,186 | +0.30(+0.92%) |
Feb 11, 2004 | 32.77 | 33.11 | 32.00 | 33.01 | 2,466,112 | +0.24(+0.72%) |
Feb 10, 2004 | 32.95 | 32.95 | 32.56 | 32.77 | 1,252,407 | -0.17(-0.52%) |
Feb 09, 2004 | 32.88 | 33.07 | 32.68 | 32.94 | 2,192,626 | -0.01(-0.04%) |
Feb 06, 2004 | 33.22 | 33.44 | 32.88 | 32.96 | 1,951,075 | -0.33(-1.00%) |
Feb 05, 2004 | 33.24 | 33.77 | 32.83 | 33.29 | 3,806,208 | +1.17(+3.66%) |
Feb 04, 2004 | 31.96 | 32.32 | 31.63 | 32.12 | 1,802,086 | -0.29(-0.89%) |
Feb 03, 2004 | 31.97 | 32.45 | 31.89 | 32.40 | 1,080,818 | +0.19(+0.60%) |
Feb 02, 2004 | 31.92 | 32.25 | 31.70 | 32.21 | 1,500,994 | +0.13(+0.39%) |
Jan 30, 2004 | 31.44 | 32.11 | 31.30 | 32.09 | 1,135,759 | +0.72(+2.29%) |
Jan 29, 2004 | 31.72 | 32.00 | 31.24 | 31.37 | 1,151,592 | -0.34(-1.07%) |
Jan 28, 2004 | 32.09 | 32.38 | 31.48 | 31.71 | 1,532,388 | -0.24(-0.76%) |
Jan 27, 2004 | 32.07 | 32.15 | 31.75 | 31.95 | 926,415 | -0.09(-0.28%) |
Jan 26, 2004 | 31.43 | 32.10 | 31.41 | 32.04 | 1,062,820 | +0.51(+1.62%) |
Jan 23, 2004 | 31.89 | 31.98 | 31.31 | 31.53 | 1,330,082 | -0.26(-0.81%) |
Jan 22, 2004 | 32.15 | 32.28 | 31.74 | 31.79 | 1,015,322 | -0.42(-1.31%) |
Jan 21, 2004 | 31.71 | 32.21 | 31.52 | 32.21 | 1,699,917 | +0.59(+1.87%) |
Jan 20, 2004 | 31.48 | 31.81 | 31.13 | 31.62 | 1,812,235 | -0.67(-2.06%) |
Jan 16, 2004 | 32.15 | 32.43 | 31.97 | 32.29 | 1,208,698 | +0.28(+0.88%) |
Jan 15, 2004 | 32.03 | 32.31 | 31.86 | 32.01 | 1,401,532 | -0.07(-0.21%) |
Jan 14, 2004 | 31.67 | 32.23 | 31.59 | 32.07 | 1,328,322 | +0.25(+0.79%) |
Jan 13, 2004 | 31.78 | 31.96 | 31.63 | 31.82 | 1,404,103 | +0.07(+0.23%) |
Jan 12, 2004 | 31.18 | 31.78 | 31.07 | 31.75 | 1,822,384 | +0.64(+2.04%) |
Jan 09, 2004 | 30.99 | 31.80 | 30.96 | 31.11 | 1,627,791 | +0.13(+0.41%) |
Jan 08, 2004 | 30.50 | 30.97 | 30.40 | 30.99 | 1,642,947 | +0.54(+1.77%) |
Jan 07, 2004 | 30.58 | 30.62 | 30.39 | 30.45 | 1,546,191 | -0.13(-0.43%) |
Jan 06, 2004 | 30.52 | 30.68 | 30.19 | 30.58 | 1,175,950 | -0.09(-0.29%) |
Jan 05, 2004 | 30.48 | 30.73 | 30.30 | 30.67 | 1,239,010 | +0.26(+0.85%) |