Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 32.97 | 33.00 | 31.89 | 32.44 | 293,100 | -0.72(-2.17%) |
Mar 30, 2004 | 32.55 | 33.16 | 32.36 | 33.16 | 207,000 | +0.55(+1.69%) |
Mar 29, 2004 | 31.97 | 32.70 | 31.97 | 32.61 | 315,600 | +0.66(+2.07%) |
Mar 26, 2004 | 31.83 | 32.22 | 31.56 | 31.95 | 215,100 | -0.19(-0.59%) |
Mar 25, 2004 | 31.38 | 32.16 | 31.35 | 32.14 | 326,400 | +1.12(+3.61%) |
Mar 24, 2004 | 31.73 | 31.96 | 31.02 | 31.02 | 262,700 | -0.66(-2.08%) |
Mar 23, 2004 | 31.77 | 32.00 | 31.33 | 31.68 | 887,800 | +0.28(+0.89%) |
Mar 22, 2004 | 32.28 | 32.28 | 31.40 | 31.40 | 266,100 | -1.11(-3.41%) |
Mar 19, 2004 | 33.23 | 33.25 | 32.44 | 32.51 | 223,000 | -0.40(-1.22%) |
Mar 18, 2004 | 32.91 | 33.22 | 32.41 | 32.91 | 275,100 | +0.04(+0.12%) |
Mar 17, 2004 | 33.03 | 33.30 | 32.83 | 32.87 | 185,000 | +0.17(+0.52%) |
Mar 16, 2004 | 32.23 | 33.10 | 32.19 | 32.70 | 381,500 | +0.80(+2.51%) |
Mar 15, 2004 | 32.92 | 33.19 | 31.90 | 31.90 | 468,900 | -1.05(-3.19%) |
Mar 12, 2004 | 32.27 | 32.95 | 32.26 | 32.95 | 367,000 | +0.68(+2.11%) |
Mar 11, 2004 | 32.89 | 32.91 | 32.21 | 32.27 | 613,400 | -0.63(-1.91%) |
Mar 10, 2004 | 33.32 | 33.59 | 32.84 | 32.90 | 333,500 | -0.48(-1.44%) |
Mar 09, 2004 | 33.32 | 33.54 | 33.20 | 33.38 | 393,800 | +0.05(+0.15%) |
Mar 08, 2004 | 33.70 | 33.97 | 33.33 | 33.33 | 229,900 | -0.47(-1.39%) |
Mar 05, 2004 | 34.01 | 34.36 | 33.59 | 33.80 | 407,000 | -0.50(-1.46%) |
Mar 04, 2004 | 33.95 | 34.39 | 33.76 | 34.30 | 140,500 | +0.24(+0.70%) |
Mar 03, 2004 | 33.95 | 34.22 | 33.78 | 34.06 | 203,800 | +0.01(+0.03%) |
Mar 02, 2004 | 34.34 | 34.72 | 33.96 | 34.05 | 481,500 | -0.54(-1.56%) |
Mar 01, 2004 | 34.20 | 34.59 | 34.03 | 34.59 | 197,500 | +0.34(+0.99%) |
Feb 27, 2004 | 33.73 | 34.50 | 33.56 | 34.25 | 214,000 | +0.45(+1.33%) |
Feb 26, 2004 | 33.69 | 34.53 | 33.30 | 33.80 | 650,600 | +0.99(+3.02%) |
Feb 25, 2004 | 32.13 | 32.88 | 32.03 | 32.81 | 176,400 | +0.74(+2.31%) |
Feb 24, 2004 | 32.26 | 32.74 | 32.02 | 32.07 | 477,900 | -0.33(-1.02%) |
Feb 23, 2004 | 32.96 | 33.01 | 32.20 | 32.40 | 335,900 | -0.46(-1.40%) |
Feb 20, 2004 | 33.25 | 33.34 | 32.83 | 32.86 | 209,000 | -0.41(-1.23%) |
Feb 19, 2004 | 33.98 | 34.20 | 33.22 | 33.27 | 402,000 | -0.67(-1.97%) |
Feb 18, 2004 | 33.18 | 34.20 | 33.10 | 33.94 | 713,200 | +0.72(+2.17%) |
Feb 17, 2004 | 32.86 | 33.23 | 32.80 | 33.22 | 384,500 | +0.31(+0.94%) |
Feb 13, 2004 | 32.75 | 33.16 | 32.39 | 32.91 | 363,200 | +0.17(+0.52%) |
Feb 12, 2004 | 33.13 | 33.60 | 32.74 | 32.74 | 286,800 | -0.42(-1.27%) |
Feb 11, 2004 | 32.77 | 33.50 | 32.77 | 33.16 | 366,900 | +0.27(+0.82%) |
Feb 10, 2004 | 33.01 | 33.12 | 32.75 | 32.89 | 564,400 | -0.09(-0.27%) |
Feb 09, 2004 | 32.90 | 33.25 | 32.73 | 32.98 | 327,700 | +0.14(+0.43%) |
Feb 06, 2004 | 32.34 | 32.87 | 32.22 | 32.84 | 734,400 | +0.59(+1.83%) |
Feb 05, 2004 | 32.30 | 32.92 | 32.12 | 32.25 | 449,000 | -0.05(-0.15%) |
Feb 04, 2004 | 32.32 | 32.74 | 32.00 | 32.30 | 528,900 | +0.15(+0.47%) |
Feb 03, 2004 | 33.00 | 34.09 | 31.38 | 32.15 | 1,162,400 | -0.82(-2.49%) |
Feb 02, 2004 | 34.40 | 34.40 | 32.66 | 32.97 | 1,572,800 | -1.64(-4.74%) |
Jan 30, 2004 | 37.29 | 37.30 | 34.57 | 34.61 | 1,897,400 | -4.91(-12.42%) |
Jan 29, 2004 | 39.47 | 39.96 | 38.20 | 39.52 | 566,600 | -0.11(-0.28%) |
Jan 28, 2004 | 39.34 | 39.63 | 38.93 | 39.63 | 621,300 | +0.26(+0.66%) |
Jan 27, 2004 | 39.13 | 39.60 | 38.88 | 39.37 | 502,800 | +0.25(+0.64%) |
Jan 26, 2004 | 38.16 | 39.12 | 37.85 | 39.12 | 346,700 | +1.08(+2.84%) |
Jan 23, 2004 | 37.90 | 38.30 | 37.85 | 38.04 | 299,000 | +0.21(+0.56%) |
Jan 22, 2004 | 37.64 | 37.97 | 37.39 | 37.83 | 358,900 | +0.09(+0.24%) |
Jan 21, 2004 | 37.28 | 37.75 | 37.08 | 37.74 | 145,700 | +0.48(+1.29%) |
Jan 20, 2004 | 37.05 | 37.60 | 36.90 | 37.26 | 470,000 | +0.22(+0.59%) |
Jan 16, 2004 | 36.75 | 37.18 | 36.35 | 37.04 | 197,100 | +0.46(+1.26%) |
Jan 15, 2004 | 36.80 | 37.17 | 36.47 | 36.58 | 278,230 | -0.30(-0.81%) |
Jan 14, 2004 | 36.55 | 36.88 | 36.55 | 36.88 | 247,367 | +0.33(+0.90%) |
Jan 13, 2004 | 36.62 | 36.75 | 36.33 | 36.55 | 262,822 | -0.19(-0.52%) |
Jan 12, 2004 | 36.36 | 36.80 | 36.26 | 36.74 | 241,516 | +0.28(+0.77%) |
Jan 09, 2004 | 35.88 | 36.75 | 35.72 | 36.46 | 668,000 | +0.46(+1.28%) |
Jan 08, 2004 | 36.69 | 36.70 | 35.60 | 36.00 | 446,343 | -0.77(-2.09%) |
Jan 07, 2004 | 36.49 | 36.85 | 36.29 | 36.77 | 354,903 | +0.27(+0.74%) |
Jan 06, 2004 | 36.47 | 36.80 | 36.30 | 36.50 | 467,200 | +0.08(+0.22%) |
Jan 05, 2004 | 36.97 | 37.03 | 36.24 | 36.42 | 704,400 | -0.42(-1.14%) |