Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 32.49 | 32.58 | 32.22 | 32.56 | 2,805,211 | -0.03(-0.09%) |
Mar 30, 2004 | 32.29 | 32.71 | 32.15 | 32.58 | 2,080,138 | +0.34(+1.05%) |
Mar 29, 2004 | 32.20 | 32.49 | 32.12 | 32.25 | 1,896,279 | +0.14(+0.44%) |
Mar 26, 2004 | 31.92 | 32.22 | 31.55 | 32.11 | 2,881,382 | +0.28(+0.88%) |
Mar 25, 2004 | 31.45 | 31.92 | 31.33 | 31.83 | 2,885,122 | +0.64(+2.04%) |
Mar 24, 2004 | 31.40 | 31.65 | 31.09 | 31.19 | 3,339,588 | -0.32(-1.01%) |
Mar 23, 2004 | 31.82 | 32.22 | 31.18 | 31.51 | 3,516,930 | -0.29(-0.91%) |
Mar 22, 2004 | 31.08 | 32.27 | 31.03 | 31.80 | 3,771,298 | +0.37(+1.16%) |
Mar 19, 2004 | 31.54 | 31.78 | 31.36 | 31.43 | 2,822,304 | -0.35(-1.09%) |
Mar 18, 2004 | 30.94 | 31.90 | 30.89 | 31.78 | 4,434,622 | +1.00(+3.25%) |
Mar 17, 2004 | 30.61 | 30.88 | 30.39 | 30.78 | 3,320,678 | +0.37(+1.20%) |
Mar 16, 2004 | 30.50 | 30.88 | 30.32 | 30.41 | 3,626,540 | +0.07(+0.22%) |
Mar 15, 2004 | 29.98 | 30.47 | 29.73 | 30.35 | 3,124,747 | +0.36(+1.22%) |
Mar 12, 2004 | 29.95 | 30.11 | 29.60 | 29.98 | 4,502,034 | +0.11(+0.38%) |
Mar 11, 2004 | 30.25 | 30.56 | 29.71 | 29.87 | 4,043,828 | -0.46(-1.51%) |
Mar 10, 2004 | 30.47 | 30.71 | 30.11 | 30.33 | 3,172,501 | +0.10(+0.34%) |
Mar 09, 2004 | 30.89 | 30.89 | 30.05 | 30.22 | 2,400,849 | -0.66(-2.15%) |
Mar 08, 2004 | 30.98 | 31.43 | 30.84 | 30.89 | 2,929,671 | -0.13(-0.42%) |
Mar 05, 2004 | 30.05 | 31.19 | 30.03 | 31.02 | 4,739,736 | +0.75(+2.47%) |
Mar 04, 2004 | 30.90 | 31.02 | 30.08 | 30.27 | 6,691,675 | -0.63(-2.03%) |
Mar 03, 2004 | 29.90 | 31.10 | 29.70 | 30.90 | 6,615,931 | +0.97(+3.25%) |
Mar 02, 2004 | 29.35 | 30.01 | 29.20 | 29.93 | 5,030,428 | +0.57(+1.95%) |
Mar 01, 2004 | 28.80 | 29.41 | 28.74 | 29.35 | 3,902,916 | +0.46(+1.59%) |
Feb 27, 2004 | 29.58 | 29.83 | 28.83 | 28.90 | 7,209,920 | -0.12(-0.42%) |
Feb 26, 2004 | 27.31 | 29.29 | 27.19 | 29.02 | 12,920,872 | +1.16(+4.17%) |
Feb 25, 2004 | 27.02 | 27.88 | 26.82 | 27.86 | 6,778,316 | +0.71(+2.62%) |
Feb 24, 2004 | 26.50 | 27.22 | 26.50 | 27.15 | 3,630,279 | +0.43(+1.61%) |
Feb 23, 2004 | 26.86 | 27.15 | 26.65 | 26.71 | 3,408,495 | +0.12(+0.46%) |
Feb 20, 2004 | 26.41 | 26.72 | 26.12 | 26.59 | 2,574,132 | +0.19(+0.71%) |
Feb 19, 2004 | 26.58 | 26.76 | 26.34 | 26.41 | 1,405,276 | -0.01(-0.04%) |
Feb 18, 2004 | 26.67 | 26.68 | 26.27 | 26.42 | 1,777,588 | -0.30(-1.12%) |
Feb 17, 2004 | 26.54 | 26.80 | 26.54 | 26.71 | 1,986,766 | +0.27(+1.03%) |
Feb 13, 2004 | 26.54 | 26.57 | 26.26 | 26.44 | 1,459,974 | -0.09(-0.35%) |
Feb 12, 2004 | 26.30 | 26.63 | 26.23 | 26.54 | 2,895,591 | +0.09(+0.35%) |
Feb 11, 2004 | 26.68 | 26.75 | 26.38 | 26.44 | 3,865,738 | -0.08(-0.32%) |
Feb 10, 2004 | 25.93 | 26.62 | 25.79 | 26.53 | 3,932,722 | +0.29(+1.11%) |
Feb 09, 2004 | 26.26 | 26.54 | 26.00 | 26.24 | 3,495,029 | -0.16(-0.60%) |
Feb 06, 2004 | 25.72 | 26.42 | 25.51 | 26.40 | 9,952,634 | +0.80(+3.11%) |
Feb 05, 2004 | 25.37 | 25.60 | 25.09 | 25.60 | 2,693,037 | +0.33(+1.30%) |
Feb 04, 2004 | 25.24 | 25.59 | 25.11 | 25.27 | 1,249,941 | +0.04(+0.15%) |
Feb 03, 2004 | 24.95 | 25.55 | 24.87 | 25.24 | 2,523,066 | +0.31(+1.24%) |
Feb 02, 2004 | 24.57 | 25.13 | 24.57 | 24.93 | 2,711,839 | +0.42(+1.72%) |
Jan 30, 2004 | 24.33 | 24.90 | 24.15 | 24.51 | 2,480,333 | +0.16(+0.65%) |
Jan 29, 2004 | 23.98 | 24.57 | 23.67 | 24.35 | 3,186,176 | +0.43(+1.80%) |
Jan 28, 2004 | 24.41 | 24.75 | 23.75 | 23.92 | 3,364,052 | -0.42(-1.73%) |
Jan 27, 2004 | 25.08 | 25.24 | 24.34 | 24.34 | 4,057,823 | -0.74(-2.95%) |
Jan 26, 2004 | 24.78 | 25.08 | 24.73 | 25.08 | 2,360,573 | +0.23(+0.94%) |
Jan 23, 2004 | 25.54 | 25.73 | 24.74 | 24.84 | 4,362,510 | -0.67(-2.64%) |
Jan 22, 2004 | 25.52 | 25.74 | 25.43 | 25.52 | 2,107,594 | -0.06(-0.22%) |
Jan 21, 2004 | 24.62 | 25.57 | 24.62 | 25.57 | 3,893,194 | +0.80(+3.25%) |
Jan 20, 2004 | 24.68 | 24.79 | 24.35 | 24.77 | 1,250,369 | +0.02(+0.08%) |
Jan 16, 2004 | 24.81 | 24.89 | 24.55 | 24.75 | 1,561,465 | -0.01(-0.04%) |
Jan 15, 2004 | 24.57 | 24.77 | 24.23 | 24.76 | 3,915,950 | +0.22(+0.92%) |
Jan 14, 2004 | 24.66 | 24.66 | 24.34 | 24.53 | 2,665,367 | +0.29(+1.20%) |
Jan 13, 2004 | 24.26 | 24.66 | 24.15 | 24.24 | 1,384,016 | -0.07(-0.27%) |
Jan 12, 2004 | 24.57 | 24.66 | 24.13 | 24.31 | 1,693,510 | -0.26(-1.07%) |
Jan 09, 2004 | 24.39 | 24.69 | 24.31 | 24.57 | 2,210,260 | -0.05(-0.19%) |
Jan 08, 2004 | 24.81 | 24.81 | 24.51 | 24.62 | 1,895,958 | -0.19(-0.76%) |
Jan 07, 2004 | 24.62 | 24.81 | 24.37 | 24.81 | 2,425,848 | +0.03(+0.11%) |
Jan 06, 2004 | 24.66 | 24.79 | 24.50 | 24.78 | 1,748,636 | +0.08(+0.34%) |
Jan 05, 2004 | 24.41 | 24.71 | 24.27 | 24.69 | 3,599,725 | +0.74(+3.09%) |