Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 37.58 | 37.58 | 37.09 | 37.42 | 411,462 | -0.13(-0.35%) |
Mar 30, 2004 | 37.00 | 37.60 | 36.89 | 37.56 | 366,955 | +0.36(+0.96%) |
Mar 29, 2004 | 36.33 | 37.28 | 36.33 | 37.20 | 779,957 | +0.97(+2.69%) |
Mar 26, 2004 | 36.43 | 36.53 | 36.06 | 36.22 | 330,016 | -0.15(-0.41%) |
Mar 25, 2004 | 35.48 | 36.39 | 35.35 | 36.37 | 458,149 | +1.15(+3.28%) |
Mar 24, 2004 | 35.55 | 35.55 | 35.13 | 35.22 | 545,238 | -0.36(-1.01%) |
Mar 23, 2004 | 35.86 | 35.93 | 35.49 | 35.58 | 425,827 | -0.10(-0.28%) |
Mar 22, 2004 | 36.25 | 36.25 | 35.54 | 35.68 | 386,194 | -0.62(-1.70%) |
Mar 19, 2004 | 36.32 | 36.54 | 36.11 | 36.29 | 274,350 | -0.16(-0.45%) |
Mar 18, 2004 | 36.64 | 36.64 | 35.99 | 36.46 | 471,360 | -0.26(-0.70%) |
Mar 17, 2004 | 36.12 | 36.72 | 36.12 | 36.71 | 441,860 | +0.59(+1.64%) |
Mar 16, 2004 | 35.73 | 36.33 | 35.71 | 36.12 | 484,314 | +0.46(+1.29%) |
Mar 15, 2004 | 36.36 | 36.36 | 35.66 | 35.66 | 513,173 | -0.73(-1.99%) |
Mar 12, 2004 | 35.41 | 36.64 | 35.41 | 36.39 | 628,480 | +0.88(+2.48%) |
Mar 11, 2004 | 35.59 | 36.41 | 35.50 | 35.51 | 620,656 | -0.04(-0.11%) |
Mar 10, 2004 | 36.10 | 36.22 | 35.46 | 35.54 | 497,653 | -0.63(-1.75%) |
Mar 09, 2004 | 36.64 | 36.85 | 36.06 | 36.18 | 712,235 | -0.66(-1.78%) |
Mar 08, 2004 | 36.96 | 37.06 | 36.76 | 36.83 | 494,960 | -0.20(-0.55%) |
Mar 05, 2004 | 36.64 | 37.58 | 36.63 | 37.03 | 404,407 | +0.06(+0.17%) |
Mar 04, 2004 | 36.68 | 37.05 | 36.57 | 36.97 | 315,522 | +0.32(+0.87%) |
Mar 03, 2004 | 36.51 | 36.67 | 36.31 | 36.65 | 627,967 | +0.14(+0.38%) |
Mar 02, 2004 | 36.87 | 36.96 | 36.46 | 36.51 | 606,291 | -0.36(-0.97%) |
Mar 01, 2004 | 36.88 | 36.99 | 36.68 | 36.87 | 630,917 | +0.03(+0.08%) |
Feb 27, 2004 | 36.99 | 37.07 | 36.64 | 36.84 | 559,860 | -0.16(-0.42%) |
Feb 26, 2004 | 36.99 | 37.11 | 36.76 | 36.99 | 385,297 | +0.05(+0.13%) |
Feb 25, 2004 | 36.96 | 37.21 | 36.85 | 36.95 | 420,825 | -0.09(-0.25%) |
Feb 24, 2004 | 37.11 | 37.17 | 36.82 | 37.04 | 378,883 | -0.23(-0.61%) |
Feb 23, 2004 | 37.33 | 37.45 | 37.03 | 37.27 | 435,190 | -0.12(-0.33%) |
Feb 20, 2004 | 37.67 | 37.67 | 37.09 | 37.39 | 569,865 | -0.27(-0.72%) |
Feb 19, 2004 | 37.90 | 38.13 | 37.62 | 37.67 | 413,129 | -0.16(-0.41%) |
Feb 18, 2004 | 37.74 | 38.15 | 37.50 | 37.82 | 335,018 | +0.19(+0.50%) |
Feb 17, 2004 | 37.81 | 38.13 | 37.51 | 37.63 | 478,542 | -0.08(-0.21%) |
Feb 13, 2004 | 37.68 | 37.94 | 37.60 | 37.71 | 440,577 | +0.04(+0.10%) |
Feb 12, 2004 | 37.62 | 37.84 | 37.36 | 37.67 | 697,998 | +0.05(+0.15%) |
Feb 11, 2004 | 37.52 | 37.91 | 37.35 | 37.62 | 729,935 | +0.10(+0.27%) |
Feb 10, 2004 | 37.19 | 37.52 | 37.03 | 37.52 | 426,340 | +0.27(+0.73%) |
Feb 09, 2004 | 37.81 | 37.88 | 37.03 | 37.24 | 623,863 | -0.69(-1.81%) |
Feb 06, 2004 | 37.50 | 38.22 | 37.38 | 37.93 | 820,744 | +0.47(+1.25%) |
Feb 05, 2004 | 36.57 | 37.60 | 36.37 | 37.46 | 853,194 | +0.74(+2.02%) |
Feb 04, 2004 | 36.58 | 37.22 | 36.39 | 36.72 | 511,121 | -0.15(-0.40%) |
Feb 03, 2004 | 36.79 | 37.34 | 36.43 | 36.87 | 625,273 | -0.01(-0.02%) |
Feb 02, 2004 | 37.38 | 37.39 | 36.70 | 36.88 | 881,540 | -0.65(-1.74%) |
Jan 30, 2004 | 35.86 | 37.98 | 35.71 | 37.53 | 2,208,403 | +0.50(+1.35%) |
Jan 29, 2004 | 36.33 | 37.11 | 36.02 | 37.03 | 1,451,789 | +1.48(+4.17%) |
Jan 28, 2004 | 35.64 | 35.87 | 35.47 | 35.55 | 874,613 | -0.08(-0.22%) |
Jan 27, 2004 | 35.69 | 35.83 | 35.57 | 35.63 | 395,942 | -0.02(-0.04%) |
Jan 26, 2004 | 35.24 | 35.66 | 35.08 | 35.65 | 533,054 | +0.22(+0.62%) |
Jan 23, 2004 | 35.86 | 35.90 | 35.16 | 35.43 | 432,368 | -0.48(-1.35%) |
Jan 22, 2004 | 36.25 | 36.25 | 35.64 | 35.91 | 554,601 | -0.15(-0.41%) |
Jan 21, 2004 | 35.97 | 36.18 | 35.57 | 36.06 | 409,153 | +0.16(+0.43%) |
Jan 20, 2004 | 36.49 | 36.49 | 35.87 | 35.90 | 582,819 | -0.49(-1.35%) |
Jan 16, 2004 | 35.61 | 36.59 | 35.51 | 36.39 | 1,101,893 | +1.04(+2.93%) |
Jan 15, 2004 | 35.64 | 35.75 | 35.08 | 35.36 | 965,935 | -0.28(-0.79%) |
Jan 14, 2004 | 35.75 | 35.93 | 35.61 | 35.64 | 591,412 | -0.15(-0.41%) |
Jan 13, 2004 | 35.90 | 36.05 | 35.28 | 35.79 | 855,759 | -0.10(-0.28%) |
Jan 12, 2004 | 36.46 | 36.60 | 35.44 | 35.89 | 1,798,223 | -0.65(-1.77%) |
Jan 09, 2004 | 36.52 | 36.60 | 36.29 | 36.53 | 1,156,404 | -0.03(-0.09%) |
Jan 08, 2004 | 36.70 | 36.96 | 36.32 | 36.57 | 1,220,278 | -0.05(-0.15%) |
Jan 07, 2004 | 36.92 | 36.94 | 36.57 | 36.62 | 783,163 | -0.30(-0.82%) |
Jan 06, 2004 | 36.96 | 37.04 | 36.66 | 36.92 | 459,688 | -0.05(-0.15%) |
Jan 05, 2004 | 37.03 | 37.21 | 36.75 | 36.98 | 568,582 | +0.05(+0.15%) |