Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 29.21 | 29.21 | 28.64 | 28.99 | 4,873,402 | -0.22(-0.76%) |
Mar 30, 2004 | 29.42 | 29.59 | 29.11 | 29.21 | 4,634,183 | -0.28(-0.96%) |
Mar 29, 2004 | 29.24 | 29.53 | 29.23 | 29.50 | 4,076,561 | +0.43(+1.49%) |
Mar 26, 2004 | 29.51 | 29.59 | 28.93 | 29.06 | 4,455,144 | -0.56(-1.88%) |
Mar 25, 2004 | 29.66 | 29.77 | 29.32 | 29.62 | 4,549,998 | +0.30(+1.02%) |
Mar 24, 2004 | 29.06 | 29.47 | 28.75 | 29.32 | 4,558,166 | +0.29(+1.01%) |
Mar 23, 2004 | 29.46 | 29.84 | 28.92 | 29.03 | 4,783,049 | +0.41(+1.43%) |
Mar 22, 2004 | 29.18 | 29.18 | 28.49 | 28.62 | 5,465,199 | -0.56(-1.91%) |
Mar 19, 2004 | 29.99 | 29.99 | 29.10 | 29.18 | 5,029,603 | -0.83(-2.78%) |
Mar 18, 2004 | 30.22 | 30.22 | 29.42 | 30.01 | 3,595,622 | -0.21(-0.69%) |
Mar 17, 2004 | 29.95 | 30.44 | 29.88 | 30.22 | 3,103,180 | +0.36(+1.21%) |
Mar 16, 2004 | 30.46 | 30.53 | 29.28 | 29.86 | 6,694,135 | -0.42(-1.39%) |
Mar 15, 2004 | 31.04 | 31.04 | 30.25 | 30.28 | 3,773,328 | -0.91(-2.92%) |
Mar 12, 2004 | 30.74 | 31.19 | 30.53 | 31.19 | 3,269,217 | +0.66(+2.16%) |
Mar 11, 2004 | 30.07 | 31.04 | 30.01 | 30.53 | 6,001,983 | +0.46(+1.54%) |
Mar 10, 2004 | 30.37 | 30.63 | 29.89 | 30.07 | 4,741,207 | -0.26(-0.85%) |
Mar 09, 2004 | 31.20 | 31.21 | 30.23 | 30.33 | 6,614,284 | -1.15(-3.66%) |
Mar 08, 2004 | 31.93 | 32.45 | 31.30 | 31.48 | 6,046,493 | -0.23(-0.72%) |
Mar 05, 2004 | 31.19 | 31.94 | 30.77 | 31.71 | 4,938,083 | +0.40(+1.26%) |
Mar 04, 2004 | 31.10 | 31.65 | 30.77 | 31.31 | 7,177,408 | +0.77(+2.51%) |
Mar 03, 2004 | 30.44 | 30.68 | 30.15 | 30.55 | 4,357,456 | +0.10(+0.34%) |
Mar 02, 2004 | 30.75 | 30.75 | 30.19 | 30.44 | 7,009,704 | -0.31(-1.00%) |
Mar 01, 2004 | 31.16 | 31.17 | 30.74 | 30.75 | 4,982,093 | -0.14(-0.47%) |
Feb 27, 2004 | 31.19 | 32.16 | 30.87 | 30.89 | 14,493,180 | +0.60(+1.98%) |
Feb 26, 2004 | 29.81 | 30.49 | 29.57 | 30.29 | 5,571,556 | +0.56(+1.90%) |
Feb 25, 2004 | 29.64 | 29.92 | 29.51 | 29.73 | 5,436,026 | +0.10(+0.32%) |
Feb 24, 2004 | 30.03 | 30.10 | 29.40 | 29.63 | 5,860,286 | -0.40(-1.32%) |
Feb 23, 2004 | 30.59 | 30.65 | 30.01 | 30.03 | 4,955,587 | +0.10(+0.32%) |
Feb 20, 2004 | 30.25 | 30.25 | 29.75 | 29.93 | 5,360,509 | -0.32(-1.05%) |
Feb 19, 2004 | 30.17 | 30.46 | 30.15 | 30.25 | 6,632,455 | +0.30(+1.00%) |
Feb 18, 2004 | 29.69 | 30.11 | 29.62 | 29.95 | 5,153,630 | +0.27(+0.91%) |
Feb 17, 2004 | 29.48 | 29.87 | 29.27 | 29.68 | 6,870,007 | +0.50(+1.71%) |
Feb 13, 2004 | 29.07 | 29.32 | 28.92 | 29.18 | 7,101,891 | -0.10(-0.35%) |
Feb 12, 2004 | 29.00 | 29.39 | 28.97 | 29.29 | 4,985,760 | +0.26(+0.89%) |
Feb 11, 2004 | 28.54 | 29.12 | 28.52 | 29.03 | 6,484,756 | +0.50(+1.77%) |
Feb 10, 2004 | 28.88 | 28.90 | 28.37 | 28.52 | 7,010,705 | -0.37(-1.29%) |
Feb 09, 2004 | 29.18 | 29.38 | 28.82 | 28.90 | 7,153,736 | -0.28(-0.97%) |
Feb 06, 2004 | 28.40 | 29.33 | 28.20 | 29.18 | 12,611,267 | +1.01(+3.58%) |
Feb 05, 2004 | 27.74 | 28.31 | 27.29 | 28.17 | 13,223,568 | +1.12(+4.15%) |
Feb 04, 2004 | 26.81 | 27.14 | 26.73 | 27.05 | 6,798,658 | +0.05(+0.20%) |
Feb 03, 2004 | 26.80 | 27.47 | 26.56 | 26.99 | 7,752,201 | +0.34(+1.28%) |
Feb 02, 2004 | 26.48 | 26.93 | 25.95 | 26.65 | 5,660,242 | +0.08(+0.29%) |
Jan 30, 2004 | 26.18 | 26.88 | 25.99 | 26.57 | 8,301,321 | +0.54(+2.07%) |
Jan 29, 2004 | 25.70 | 26.08 | 25.29 | 26.03 | 4,857,899 | +0.44(+1.71%) |
Jan 28, 2004 | 26.45 | 26.50 | 25.58 | 25.60 | 8,114,280 | -0.83(-3.13%) |
Jan 27, 2004 | 26.45 | 26.90 | 26.26 | 26.42 | 5,918,798 | -0.07(-0.25%) |
Jan 26, 2004 | 26.45 | 26.51 | 25.91 | 26.49 | 3,952,867 | +0.02(+0.07%) |
Jan 23, 2004 | 26.22 | 26.57 | 26.09 | 26.47 | 4,982,260 | +0.27(+1.03%) |
Jan 22, 2004 | 26.12 | 26.52 | 26.04 | 26.20 | 4,115,736 | +0.17(+0.64%) |
Jan 21, 2004 | 25.64 | 26.09 | 25.36 | 26.03 | 4,929,915 | +0.39(+1.52%) |
Jan 20, 2004 | 26.03 | 26.09 | 25.49 | 25.64 | 6,301,716 | -0.40(-1.54%) |
Jan 16, 2004 | 26.01 | 26.12 | 25.43 | 26.05 | 6,758,149 | +0.04(+0.14%) |
Jan 15, 2004 | 25.49 | 26.06 | 25.23 | 26.01 | 5,897,627 | +0.38(+1.47%) |
Jan 14, 2004 | 25.08 | 25.76 | 24.99 | 25.63 | 7,514,148 | +0.50(+1.98%) |
Jan 13, 2004 | 24.86 | 25.43 | 24.84 | 25.13 | 8,895,618 | +0.21(+0.84%) |
Jan 12, 2004 | 24.72 | 25.03 | 24.65 | 24.92 | 7,742,532 | +0.21(+0.85%) |
Jan 09, 2004 | 24.76 | 25.13 | 24.48 | 24.71 | 12,083,985 | -0.36(-1.44%) |
Jan 08, 2004 | 27.29 | 26.45 | 24.83 | 25.07 | 27,611,892 | -2.22(-8.13%) |
Jan 07, 2004 | 27.11 | 27.71 | 26.69 | 27.29 | 9,187,516 | +0.15(+0.55%) |
Jan 06, 2004 | 26.14 | 27.35 | 25.88 | 27.14 | 10,489,301 | +1.01(+3.86%) |
Jan 05, 2004 | 26.39 | 26.53 | 25.84 | 26.14 | 10,056,873 | -0.17(-0.66%) |