Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 28.08 | 28.18 | 27.85 | 27.99 | 11,755,786 | -0.02(-0.07%) |
Mar 30, 2004 | 28.06 | 28.16 | 27.92 | 28.01 | 11,669,598 | -0.05(-0.19%) |
Mar 29, 2004 | 27.67 | 28.13 | 27.67 | 28.06 | 11,303,560 | +0.54(+1.96%) |
Mar 26, 2004 | 27.55 | 27.81 | 27.49 | 27.52 | 9,022,642 | -0.17(-0.60%) |
Mar 25, 2004 | 27.25 | 27.77 | 27.15 | 27.69 | 12,252,081 | +0.51(+1.87%) |
Mar 24, 2004 | 27.35 | 27.39 | 27.05 | 27.18 | 11,744,244 | -0.16(-0.59%) |
Mar 23, 2004 | 27.45 | 27.62 | 27.25 | 27.34 | 16,233,381 | +0.12(+0.44%) |
Mar 22, 2004 | 27.52 | 27.52 | 26.98 | 27.22 | 14,525,054 | -0.35(-1.28%) |
Mar 19, 2004 | 28.03 | 28.25 | 27.45 | 27.57 | 14,193,191 | -0.46(-1.64%) |
Mar 18, 2004 | 27.89 | 28.10 | 27.82 | 28.03 | 15,318,586 | -0.17(-0.61%) |
Mar 17, 2004 | 27.81 | 28.32 | 27.81 | 28.21 | 13,109,017 | +0.63(+2.30%) |
Mar 16, 2004 | 27.45 | 27.69 | 27.35 | 27.57 | 11,214,374 | +0.27(+0.98%) |
Mar 15, 2004 | 27.54 | 27.57 | 27.19 | 27.31 | 11,946,450 | -0.39(-1.42%) |
Mar 12, 2004 | 27.59 | 27.78 | 27.44 | 27.70 | 16,211,497 | +0.14(+0.51%) |
Mar 11, 2004 | 27.85 | 28.25 | 27.49 | 27.56 | 17,873,958 | -0.48(-1.71%) |
Mar 10, 2004 | 28.35 | 28.35 | 27.89 | 28.04 | 15,535,331 | -0.29(-1.04%) |
Mar 09, 2004 | 28.65 | 28.65 | 28.21 | 28.33 | 13,545,355 | -0.31(-1.09%) |
Mar 08, 2004 | 28.71 | 29.01 | 28.63 | 28.65 | 13,174,521 | -0.05(-0.16%) |
Mar 05, 2004 | 28.42 | 29.25 | 28.25 | 28.69 | 24,345,724 | +0.27(+0.96%) |
Mar 04, 2004 | 28.02 | 28.45 | 28.02 | 28.42 | 13,957,410 | +0.33(+1.19%) |
Mar 03, 2004 | 27.81 | 28.12 | 27.69 | 28.09 | 11,977,777 | +0.29(+1.03%) |
Mar 02, 2004 | 27.63 | 28.01 | 27.62 | 27.80 | 13,194,606 | +0.09(+0.34%) |
Mar 01, 2004 | 27.51 | 27.76 | 27.43 | 27.71 | 15,971,669 | +0.34(+1.24%) |
Feb 27, 2004 | 27.13 | 27.49 | 27.06 | 27.37 | 13,933,577 | +0.31(+1.13%) |
Feb 26, 2004 | 26.92 | 27.13 | 26.79 | 27.06 | 9,910,906 | +0.14(+0.52%) |
Feb 25, 2004 | 26.95 | 26.99 | 26.65 | 26.92 | 14,472,891 | +0.10(+0.37%) |
Feb 24, 2004 | 26.75 | 27.08 | 26.71 | 26.82 | 16,125,309 | -0.07(-0.27%) |
Feb 23, 2004 | 27.07 | 27.13 | 26.80 | 26.89 | 12,523,836 | -0.17(-0.64%) |
Feb 20, 2004 | 27.23 | 27.27 | 26.91 | 27.07 | 14,347,881 | -0.17(-0.61%) |
Feb 19, 2004 | 27.17 | 27.43 | 27.00 | 27.23 | 22,299,990 | +0.23(+0.84%) |
Feb 18, 2004 | 27.13 | 27.18 | 26.92 | 27.01 | 10,748,357 | -0.12(-0.44%) |
Feb 17, 2004 | 26.97 | 27.23 | 26.85 | 27.13 | 12,455,185 | +0.33(+1.25%) |
Feb 13, 2004 | 27.00 | 27.12 | 26.69 | 26.79 | 10,353,390 | -0.13(-0.50%) |
Feb 12, 2004 | 26.83 | 26.95 | 26.67 | 26.93 | 12,173,237 | +0.06(+0.22%) |
Feb 11, 2004 | 26.41 | 26.95 | 26.37 | 26.87 | 17,519,760 | +0.53(+2.00%) |
Feb 10, 2004 | 26.31 | 26.49 | 26.23 | 26.34 | 10,779,385 | -0.02(-0.08%) |
Feb 09, 2004 | 26.59 | 26.62 | 26.36 | 26.36 | 9,128,466 | -0.15(-0.55%) |
Feb 06, 2004 | 26.02 | 26.57 | 25.96 | 26.51 | 10,960,605 | +0.51(+1.98%) |
Feb 05, 2004 | 26.09 | 26.15 | 25.76 | 25.99 | 9,723,690 | +0.03(+0.10%) |
Feb 04, 2004 | 26.10 | 26.17 | 25.92 | 25.97 | 11,768,227 | -0.14(-0.54%) |
Feb 03, 2004 | 26.09 | 26.13 | 25.86 | 26.11 | 10,375,274 | +0.08(+0.31%) |
Feb 02, 2004 | 26.09 | 26.29 | 25.93 | 26.03 | 13,205,848 | +0.08(+0.31%) |
Jan 30, 2004 | 26.05 | 26.11 | 25.85 | 25.95 | 12,924,200 | -0.11(-0.41%) |
Jan 29, 2004 | 26.13 | 26.29 | 25.62 | 26.05 | 19,316,524 | -0.05(-0.18%) |
Jan 28, 2004 | 26.69 | 26.81 | 25.98 | 26.10 | 21,852,110 | -0.61(-2.27%) |
Jan 27, 2004 | 26.79 | 26.83 | 26.61 | 26.71 | 13,701,693 | -0.15(-0.57%) |
Jan 26, 2004 | 26.32 | 26.87 | 26.24 | 26.86 | 18,421,666 | +0.44(+1.67%) |
Jan 23, 2004 | 26.65 | 26.88 | 26.27 | 26.42 | 15,744,131 | -0.23(-0.85%) |
Jan 22, 2004 | 26.71 | 27.04 | 26.52 | 26.65 | 23,508,574 | -0.11(-0.40%) |
Jan 21, 2004 | 26.08 | 26.75 | 26.00 | 26.75 | 30,997,214 | +0.67(+2.58%) |
Jan 20, 2004 | 26.29 | 26.37 | 25.94 | 26.08 | 28,350,858 | -0.12(-0.46%) |
Jan 16, 2004 | 26.02 | 26.21 | 25.99 | 26.20 | 28,130,666 | +0.23(+0.90%) |
Jan 15, 2004 | 26.59 | 26.65 | 25.82 | 25.97 | 75,440,856 | -0.20(-0.77%) |
Jan 14, 2004 | 26.07 | 26.24 | 25.97 | 26.17 | 12,999,146 | +0.21(+0.82%) |
Jan 13, 2004 | 25.89 | 25.99 | 25.65 | 25.95 | 10,800,070 | +0.07(+0.28%) |
Jan 12, 2004 | 25.68 | 26.12 | 25.63 | 25.88 | 10,559,043 | +0.02(+0.08%) |
Jan 09, 2004 | 25.62 | 26.11 | 25.59 | 25.86 | 15,842,161 | +0.06(+0.23%) |
Jan 08, 2004 | 25.42 | 25.87 | 25.39 | 25.80 | 17,738,754 | +0.43(+1.71%) |
Jan 07, 2004 | 25.02 | 25.41 | 25.01 | 25.36 | 21,693,374 | +0.37(+1.47%) |
Jan 06, 2004 | 24.78 | 25.06 | 24.74 | 25.00 | 31,791,946 | +0.61(+2.52%) |
Jan 05, 2004 | 24.46 | 24.59 | 24.22 | 24.38 | 14,562,677 | -0.05(-0.19%) |