Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 32.57 | 32.79 | 32.28 | 32.61 | 1,648,861 | +0.30(+0.93%) |
Mar 30, 2004 | 32.16 | 32.42 | 31.95 | 32.31 | 1,268,002 | +0.17(+0.52%) |
Mar 29, 2004 | 31.97 | 32.26 | 31.79 | 32.14 | 2,043,861 | +0.17(+0.53%) |
Mar 26, 2004 | 32.03 | 32.23 | 31.79 | 31.98 | 2,094,719 | -0.15(-0.46%) |
Mar 25, 2004 | 31.65 | 32.31 | 31.65 | 32.12 | 1,340,431 | +0.48(+1.50%) |
Mar 24, 2004 | 31.95 | 32.09 | 31.63 | 31.65 | 1,182,717 | -0.29(-0.92%) |
Mar 23, 2004 | 32.26 | 32.30 | 31.87 | 31.94 | 1,194,574 | -0.20(-0.63%) |
Mar 22, 2004 | 32.38 | 32.69 | 31.88 | 32.14 | 1,296,145 | -0.66(-2.03%) |
Mar 19, 2004 | 33.19 | 33.32 | 32.80 | 32.81 | 1,262,574 | -0.34(-1.03%) |
Mar 18, 2004 | 33.51 | 33.54 | 32.89 | 33.15 | 1,317,431 | -0.46(-1.37%) |
Mar 17, 2004 | 33.15 | 33.78 | 33.04 | 33.61 | 904,573 | +0.64(+1.95%) |
Mar 16, 2004 | 32.54 | 33.22 | 32.51 | 32.97 | 1,588,289 | +0.74(+2.30%) |
Mar 15, 2004 | 32.96 | 33.00 | 32.14 | 32.23 | 1,024,430 | -0.90(-2.73%) |
Mar 12, 2004 | 32.44 | 33.24 | 32.38 | 33.13 | 1,094,716 | +0.77(+2.38%) |
Mar 11, 2004 | 33.18 | 33.26 | 32.35 | 32.36 | 1,241,145 | -0.95(-2.86%) |
Mar 10, 2004 | 33.77 | 34.09 | 33.15 | 33.31 | 1,014,716 | -0.58(-1.71%) |
Mar 09, 2004 | 34.51 | 34.57 | 33.81 | 33.89 | 1,142,002 | -0.78(-2.24%) |
Mar 08, 2004 | 35.00 | 35.15 | 34.60 | 34.67 | 810,573 | -0.36(-1.04%) |
Mar 05, 2004 | 34.61 | 35.17 | 34.54 | 35.03 | 1,469,860 | +0.48(+1.38%) |
Mar 04, 2004 | 34.52 | 34.79 | 34.43 | 34.56 | 957,716 | -0.17(-0.48%) |
Mar 03, 2004 | 34.59 | 34.78 | 34.50 | 34.73 | 761,001 | +0.16(+0.47%) |
Mar 02, 2004 | 34.73 | 34.88 | 34.43 | 34.57 | 783,858 | -0.13(-0.38%) |
Mar 01, 2004 | 34.82 | 34.93 | 34.53 | 34.70 | 858,287 | -0.06(-0.16%) |
Feb 27, 2004 | 34.85 | 34.96 | 34.49 | 34.75 | 1,189,288 | +0.09(+0.26%) |
Feb 26, 2004 | 34.61 | 34.94 | 34.40 | 34.66 | 1,157,574 | +0.01(+0.04%) |
Feb 25, 2004 | 33.98 | 34.82 | 33.95 | 34.65 | 2,366,719 | +0.68(+2.00%) |
Feb 24, 2004 | 33.81 | 34.10 | 33.73 | 33.97 | 1,870,718 | +0.17(+0.50%) |
Feb 23, 2004 | 34.00 | 34.05 | 33.75 | 33.80 | 1,522,432 | -0.27(-0.80%) |
Feb 20, 2004 | 34.29 | 34.47 | 33.70 | 34.08 | 1,495,574 | -0.08(-0.25%) |
Feb 19, 2004 | 34.26 | 34.35 | 33.93 | 34.16 | 1,367,431 | +0.04(+0.13%) |
Feb 18, 2004 | 34.36 | 34.48 | 33.98 | 34.12 | 1,141,288 | -0.21(-0.62%) |
Feb 17, 2004 | 34.35 | 34.53 | 34.24 | 34.33 | 934,145 | +0.05(+0.14%) |
Feb 13, 2004 | 33.70 | 34.29 | 33.70 | 34.28 | 1,849,861 | +0.51(+1.51%) |
Feb 12, 2004 | 33.84 | 33.85 | 33.45 | 33.77 | 1,071,431 | -0.08(-0.25%) |
Feb 11, 2004 | 33.35 | 33.89 | 33.18 | 33.85 | 935,287 | +0.51(+1.53%) |
Feb 10, 2004 | 33.26 | 33.52 | 33.16 | 33.34 | 794,144 | -0.01(-0.04%) |
Feb 09, 2004 | 33.46 | 33.52 | 33.23 | 33.35 | 866,859 | -0.14(-0.42%) |
Feb 06, 2004 | 32.84 | 33.59 | 32.75 | 33.49 | 1,069,431 | +0.74(+2.26%) |
Feb 05, 2004 | 32.58 | 32.86 | 32.37 | 32.76 | 898,716 | +0.11(+0.33%) |
Feb 04, 2004 | 33.01 | 33.12 | 32.43 | 32.65 | 1,292,860 | -0.48(-1.46%) |
Feb 03, 2004 | 33.30 | 33.39 | 33.00 | 33.13 | 891,430 | -0.32(-0.96%) |
Feb 02, 2004 | 33.16 | 33.69 | 32.95 | 33.45 | 1,794,575 | +0.23(+0.70%) |
Jan 30, 2004 | 33.23 | 33.45 | 32.91 | 33.22 | 1,704,718 | -0.12(-0.36%) |
Jan 29, 2004 | 33.14 | 33.42 | 32.88 | 33.34 | 1,730,575 | +0.10(+0.32%) |
Jan 28, 2004 | 33.92 | 34.15 | 33.05 | 33.24 | 1,591,575 | -0.85(-2.51%) |
Jan 27, 2004 | 34.89 | 34.89 | 34.01 | 34.09 | 1,242,431 | -0.67(-1.93%) |
Jan 26, 2004 | 34.47 | 34.80 | 34.40 | 34.76 | 1,437,574 | +0.03(+0.10%) |
Jan 23, 2004 | 35.24 | 35.36 | 34.50 | 34.73 | 2,147,433 | -0.73(-2.07%) |
Jan 22, 2004 | 35.65 | 35.78 | 35.24 | 35.46 | 1,618,575 | -0.07(-0.20%) |
Jan 21, 2004 | 34.66 | 35.59 | 34.18 | 35.53 | 2,565,006 | +0.61(+1.74%) |
Jan 20, 2004 | 35.29 | 35.77 | 34.89 | 34.92 | 2,784,006 | -0.34(-0.97%) |
Jan 16, 2004 | 35.52 | 35.74 | 35.04 | 35.27 | 1,920,433 | +0.07(+0.20%) |
Jan 15, 2004 | 34.10 | 35.94 | 34.08 | 35.20 | 4,084,931 | +1.18(+3.48%) |
Jan 14, 2004 | 33.78 | 34.06 | 33.72 | 34.01 | 1,894,408 | +0.27(+0.79%) |
Jan 13, 2004 | 34.31 | 34.31 | 33.43 | 33.75 | 1,596,298 | -0.39(-1.15%) |
Jan 12, 2004 | 34.24 | 34.37 | 33.90 | 34.14 | 1,546,810 | -0.02(-0.06%) |
Jan 09, 2004 | 33.76 | 34.59 | 33.68 | 34.16 | 2,636,211 | +0.48(+1.43%) |
Jan 08, 2004 | 33.61 | 33.90 | 33.57 | 33.68 | 1,362,173 | -0.13(-0.39%) |
Jan 07, 2004 | 33.89 | 33.94 | 33.33 | 33.81 | 2,762,399 | +0.44(+1.32%) |
Jan 06, 2004 | 33.30 | 33.37 | 32.98 | 33.37 | 1,150,002 | +0.32(+0.97%) |
Jan 05, 2004 | 32.28 | 33.14 | 32.23 | 33.05 | 2,085,576 | +0.72(+2.23%) |