Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 34.90 | 34.93 | 34.56 | 34.69 | 103,000 | +0.17(+0.49%) |
Mar 30, 2004 | 34.10 | 34.59 | 34.00 | 34.52 | 107,300 | +0.41(+1.20%) |
Mar 29, 2004 | 33.80 | 34.63 | 33.60 | 34.11 | 205,800 | +0.51(+1.52%) |
Mar 26, 2004 | 33.05 | 33.82 | 32.55 | 33.60 | 171,900 | +0.05(+0.15%) |
Mar 25, 2004 | 33.30 | 33.74 | 32.70 | 33.55 | 236,500 | -1.09(-3.15%) |
Mar 24, 2004 | 35.25 | 35.25 | 34.56 | 34.64 | 94,000 | +0.48(+1.41%) |
Mar 23, 2004 | 34.50 | 34.85 | 33.95 | 34.16 | 109,700 | +0.55(+1.64%) |
Mar 22, 2004 | 34.10 | 34.60 | 33.43 | 33.61 | 172,700 | -1.25(-3.59%) |
Mar 19, 2004 | 34.75 | 35.11 | 34.73 | 34.86 | 222,100 | -0.36(-1.02%) |
Mar 18, 2004 | 35.00 | 35.56 | 34.79 | 35.22 | 210,700 | -0.94(-2.60%) |
Mar 17, 2004 | 36.00 | 36.55 | 35.75 | 36.16 | 321,600 | +0.26(+0.72%) |
Mar 16, 2004 | 35.60 | 36.25 | 35.60 | 35.90 | 305,600 | +1.99(+5.87%) |
Mar 15, 2004 | 34.35 | 34.40 | 33.69 | 33.91 | 148,700 | -0.92(-2.64%) |
Mar 12, 2004 | 34.10 | 34.85 | 34.00 | 34.83 | 199,900 | +1.63(+4.91%) |
Mar 11, 2004 | 34.20 | 34.20 | 33.20 | 33.20 | 342,700 | -1.55(-4.46%) |
Mar 10, 2004 | 35.00 | 35.35 | 34.60 | 34.75 | 334,900 | -1.22(-3.39%) |
Mar 09, 2004 | 36.40 | 36.40 | 35.81 | 35.97 | 203,000 | -0.28(-0.77%) |
Mar 08, 2004 | 37.50 | 37.55 | 36.15 | 36.25 | 180,700 | -0.60(-1.63%) |
Mar 05, 2004 | 36.89 | 37.04 | 36.70 | 36.85 | 97,600 | -0.04(-0.11%) |
Mar 04, 2004 | 36.67 | 36.90 | 36.60 | 36.89 | 104,200 | +0.47(+1.29%) |
Mar 03, 2004 | 36.58 | 36.73 | 36.11 | 36.42 | 210,400 | -0.93(-2.49%) |
Mar 02, 2004 | 38.00 | 38.29 | 37.16 | 37.35 | 214,400 | -2.11(-5.35%) |
Mar 01, 2004 | 39.00 | 39.63 | 38.90 | 39.46 | 227,600 | +0.96(+2.49%) |
Feb 27, 2004 | 39.00 | 39.08 | 38.15 | 38.50 | 221,300 | +0.24(+0.63%) |
Feb 26, 2004 | 37.60 | 38.35 | 37.50 | 38.26 | 104,300 | +1.11(+2.99%) |
Feb 25, 2004 | 36.73 | 37.17 | 36.63 | 37.15 | 145,500 | +0.27(+0.73%) |
Feb 24, 2004 | 36.81 | 37.23 | 36.66 | 36.88 | 184,800 | +0.07(+0.19%) |
Feb 23, 2004 | 37.45 | 37.46 | 36.50 | 36.81 | 283,300 | -0.39(-1.05%) |
Feb 20, 2004 | 37.50 | 37.57 | 36.92 | 37.20 | 168,000 | +0.28(+0.76%) |
Feb 19, 2004 | 37.25 | 37.48 | 36.85 | 36.92 | 195,700 | -0.92(-2.43%) |
Feb 18, 2004 | 38.19 | 38.24 | 37.74 | 37.84 | 140,100 | -0.60(-1.56%) |
Feb 17, 2004 | 38.55 | 38.72 | 38.30 | 38.44 | 147,100 | -0.87(-2.21%) |
Feb 13, 2004 | 39.50 | 39.75 | 39.10 | 39.31 | 56,800 | +0.55(+1.42%) |
Feb 12, 2004 | 38.99 | 39.00 | 38.62 | 38.76 | 67,800 | -0.94(-2.37%) |
Feb 11, 2004 | 38.90 | 39.94 | 38.75 | 39.70 | 79,000 | +0.58(+1.48%) |
Feb 10, 2004 | 39.25 | 39.45 | 38.72 | 39.12 | 146,500 | -1.42(-3.50%) |
Feb 09, 2004 | 40.60 | 40.88 | 40.37 | 40.54 | 390,800 | +0.93(+2.35%) |
Feb 06, 2004 | 38.75 | 39.61 | 38.45 | 39.61 | 245,500 | +2.53(+6.82%) |
Feb 05, 2004 | 37.00 | 37.42 | 36.82 | 37.08 | 133,600 | +0.78(+2.15%) |
Feb 04, 2004 | 36.90 | 37.40 | 36.07 | 36.30 | 310,700 | -1.41(-3.74%) |
Feb 03, 2004 | 37.65 | 38.12 | 37.50 | 37.71 | 268,900 | +1.32(+3.63%) |
Feb 02, 2004 | 36.70 | 36.88 | 36.17 | 36.39 | 355,000 | -0.20(-0.55%) |
Jan 30, 2004 | 37.10 | 37.10 | 36.43 | 36.59 | 181,500 | -0.39(-1.05%) |
Jan 29, 2004 | 38.50 | 38.50 | 36.00 | 36.98 | 877,600 | -1.72(-4.44%) |
Jan 28, 2004 | 40.75 | 40.75 | 38.70 | 38.70 | 558,200 | -2.38(-5.79%) |
Jan 27, 2004 | 41.50 | 41.52 | 41.07 | 41.08 | 199,600 | +0.10(+0.24%) |
Jan 26, 2004 | 40.75 | 41.00 | 39.97 | 40.98 | 288,600 | -0.43(-1.04%) |
Jan 23, 2004 | 41.20 | 41.70 | 41.04 | 41.41 | 179,400 | +0.36(+0.88%) |
Jan 22, 2004 | 41.65 | 41.70 | 40.84 | 41.05 | 100,500 | -0.47(-1.13%) |
Jan 21, 2004 | 41.49 | 41.70 | 41.00 | 41.52 | 101,800 | +0.02(+0.05%) |
Jan 20, 2004 | 41.50 | 41.58 | 40.42 | 41.50 | 384,800 | +1.09(+2.70%) |
Jan 16, 2004 | 41.25 | 41.67 | 40.30 | 40.41 | 395,000 | -0.32(-0.79%) |
Jan 15, 2004 | 40.99 | 41.19 | 40.50 | 40.73 | 203,100 | -0.26(-0.63%) |
Jan 14, 2004 | 40.80 | 41.45 | 40.66 | 40.99 | 261,300 | -1.00(-2.38%) |
Jan 13, 2004 | 42.70 | 42.80 | 41.75 | 41.99 | 211,000 | -1.22(-2.82%) |
Jan 12, 2004 | 43.60 | 43.61 | 42.10 | 43.21 | 287,800 | -1.33(-2.99%) |
Jan 09, 2004 | 44.75 | 45.17 | 44.43 | 44.54 | 511,100 | +2.24(+5.30%) |
Jan 08, 2004 | 41.43 | 42.75 | 41.20 | 42.30 | 473,400 | +0.70(+1.68%) |
Jan 07, 2004 | 41.45 | 41.59 | 41.00 | 41.60 | 252,900 | -0.07(-0.17%) |
Jan 06, 2004 | 42.10 | 42.29 | 41.30 | 41.67 | 381,700 | -2.28(-5.19%) |
Jan 05, 2004 | 42.60 | 43.95 | 41.80 | 43.95 | 584,200 | -0.35(-0.79%) |