Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 29.18 | 29.57 | 28.90 | 29.37 | 3,283,143 | +0.31(+1.08%) |
Mar 30, 2004 | 29.10 | 29.46 | 28.91 | 29.06 | 3,822,026 | -0.17(-0.58%) |
Mar 29, 2004 | 29.93 | 30.03 | 28.99 | 29.23 | 7,014,966 | -1.00(-3.29%) |
Mar 26, 2004 | 30.19 | 30.99 | 29.58 | 30.22 | 8,387,987 | -0.84(-2.71%) |
Mar 25, 2004 | 30.09 | 31.21 | 30.04 | 31.07 | 3,159,823 | +1.03(+3.43%) |
Mar 24, 2004 | 29.74 | 30.09 | 29.55 | 30.04 | 2,465,507 | +0.42(+1.42%) |
Mar 23, 2004 | 30.25 | 30.64 | 29.61 | 29.61 | 2,256,108 | -0.56(-1.87%) |
Mar 22, 2004 | 29.60 | 30.22 | 29.52 | 30.18 | 2,995,136 | +0.49(+1.66%) |
Mar 19, 2004 | 30.30 | 30.51 | 29.57 | 29.69 | 2,465,172 | -0.58(-1.93%) |
Mar 18, 2004 | 31.01 | 31.15 | 29.98 | 30.27 | 5,527,321 | -0.99(-3.18%) |
Mar 17, 2004 | 31.17 | 31.58 | 30.72 | 31.26 | 1,848,015 | +0.27(+0.86%) |
Mar 16, 2004 | 31.19 | 31.53 | 30.81 | 31.00 | 1,900,866 | +0.02(+0.06%) |
Mar 15, 2004 | 31.88 | 32.02 | 30.95 | 30.98 | 2,458,371 | -0.84(-2.65%) |
Mar 12, 2004 | 31.57 | 31.90 | 31.39 | 31.82 | 2,702,000 | +0.12(+0.37%) |
Mar 11, 2004 | 31.34 | 32.06 | 30.96 | 31.70 | 6,747,029 | +1.10(+3.60%) |
Mar 10, 2004 | 31.16 | 31.43 | 30.59 | 30.60 | 4,030,087 | -0.14(-0.47%) |
Mar 09, 2004 | 29.87 | 31.70 | 29.87 | 30.74 | 7,753,659 | +0.09(+0.29%) |
Mar 08, 2004 | 31.08 | 31.17 | 30.39 | 30.65 | 7,487,395 | -0.33(-1.07%) |
Mar 05, 2004 | 31.69 | 32.31 | 30.96 | 30.99 | 5,832,164 | -1.28(-3.97%) |
Mar 04, 2004 | 31.92 | 32.51 | 31.83 | 32.27 | 2,496,950 | +0.43(+1.35%) |
Mar 03, 2004 | 32.52 | 32.65 | 31.82 | 31.84 | 3,518,075 | -0.71(-2.18%) |
Mar 02, 2004 | 33.28 | 33.30 | 32.29 | 32.55 | 3,940,329 | -0.92(-2.76%) |
Mar 01, 2004 | 32.50 | 33.54 | 32.08 | 33.47 | 2,673,121 | +1.08(+3.32%) |
Feb 27, 2004 | 33.12 | 33.29 | 31.89 | 32.39 | 4,559,828 | -0.79(-2.38%) |
Feb 26, 2004 | 32.88 | 33.35 | 32.51 | 33.18 | 2,633,762 | +0.29(+0.87%) |
Feb 25, 2004 | 32.70 | 33.15 | 32.47 | 32.90 | 1,945,578 | +0.22(+0.69%) |
Feb 24, 2004 | 32.82 | 32.91 | 32.27 | 32.67 | 1,984,827 | +0.11(+0.33%) |
Feb 23, 2004 | 32.87 | 33.59 | 32.26 | 32.56 | 2,749,946 | -0.41(-1.25%) |
Feb 20, 2004 | 32.78 | 33.25 | 32.56 | 32.98 | 2,751,061 | +0.08(+0.25%) |
Feb 19, 2004 | 34.28 | 34.48 | 32.74 | 32.90 | 7,110,745 | -1.78(-5.15%) |
Feb 18, 2004 | 35.12 | 35.37 | 34.65 | 34.68 | 1,838,537 | -0.59(-1.68%) |
Feb 17, 2004 | 34.92 | 35.79 | 34.85 | 35.27 | 1,777,435 | +0.36(+1.03%) |
Feb 13, 2004 | 34.66 | 35.56 | 34.37 | 34.91 | 2,600,311 | +0.11(+0.31%) |
Feb 12, 2004 | 34.98 | 35.25 | 34.68 | 34.81 | 3,442,812 | -0.42(-1.20%) |
Feb 11, 2004 | 35.87 | 35.96 | 34.75 | 35.23 | 13,955,560 | +1.42(+4.19%) |
Feb 10, 2004 | 33.73 | 34.24 | 33.63 | 33.81 | 1,724,695 | -0.04(-0.11%) |
Feb 09, 2004 | 34.00 | 34.22 | 33.57 | 33.85 | 1,617,320 | -0.25(-0.74%) |
Feb 06, 2004 | 34.26 | 34.52 | 33.69 | 34.10 | 2,299,371 | +0.44(+1.31%) |
Feb 05, 2004 | 32.74 | 33.69 | 32.61 | 33.66 | 2,515,348 | +0.87(+2.65%) |
Feb 04, 2004 | 32.72 | 33.54 | 32.64 | 32.79 | 2,694,530 | +0.39(+1.22%) |
Feb 03, 2004 | 32.50 | 33.11 | 32.19 | 32.39 | 2,215,745 | -0.12(-0.36%) |
Feb 02, 2004 | 32.88 | 33.00 | 32.24 | 32.51 | 2,955,665 | -0.22(-0.68%) |
Jan 30, 2004 | 32.91 | 33.32 | 32.59 | 32.74 | 1,884,810 | -0.11(-0.33%) |
Jan 29, 2004 | 33.00 | 33.05 | 32.18 | 32.84 | 2,340,403 | -0.05(-0.16%) |
Jan 28, 2004 | 33.68 | 33.78 | 32.88 | 32.90 | 2,871,705 | -0.75(-2.24%) |
Jan 27, 2004 | 33.76 | 34.58 | 33.58 | 33.65 | 4,188,195 | -0.05(-0.16%) |
Jan 26, 2004 | 33.34 | 33.72 | 32.86 | 33.70 | 2,117,290 | +0.23(+0.70%) |
Jan 23, 2004 | 32.48 | 33.92 | 32.38 | 33.47 | 4,901,801 | +1.24(+3.84%) |
Jan 22, 2004 | 32.11 | 32.47 | 31.84 | 32.23 | 2,082,501 | +0.06(+0.19%) |
Jan 21, 2004 | 32.18 | 32.48 | 31.61 | 32.17 | 2,238,380 | +0.03(+0.08%) |
Jan 20, 2004 | 32.38 | 32.64 | 31.73 | 32.14 | 2,078,153 | -0.19(-0.58%) |
Jan 16, 2004 | 32.29 | 32.73 | 32.21 | 32.33 | 2,912,068 | +0.26(+0.81%) |
Jan 15, 2004 | 31.76 | 32.24 | 31.73 | 32.07 | 2,188,615 | +0.17(+0.53%) |
Jan 14, 2004 | 32.02 | 32.07 | 31.59 | 31.90 | 1,620,640 | +0.05(+0.17%) |
Jan 13, 2004 | 31.85 | 32.20 | 31.52 | 31.85 | 2,190,719 | -0.16(-0.50%) |
Jan 12, 2004 | 32.12 | 32.15 | 31.60 | 32.01 | 3,215,945 | -0.07(-0.22%) |
Jan 09, 2004 | 31.48 | 32.67 | 31.48 | 32.08 | 3,418,089 | +0.29(+0.90%) |
Jan 08, 2004 | 32.10 | 32.24 | 31.39 | 31.79 | 4,679,429 | -0.31(-0.98%) |
Jan 07, 2004 | 30.66 | 32.27 | 30.51 | 32.11 | 4,967,923 | +1.40(+4.56%) |
Jan 06, 2004 | 30.09 | 30.84 | 30.03 | 30.71 | 2,872,374 | +0.34(+1.12%) |
Jan 05, 2004 | 30.79 | 30.89 | 30.13 | 30.37 | 3,220,256 | -0.21(-0.67%) |