Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 36.67 | 36.77 | 36.36 | 36.63 | 292,693 | +0.04(+0.10%) |
Mar 30, 2004 | 36.84 | 36.93 | 36.48 | 36.59 | 911,580 | -0.41(-1.11%) |
Mar 29, 2004 | 36.39 | 37.00 | 36.39 | 37.00 | 849,836 | +0.72(+1.99%) |
Mar 26, 2004 | 36.16 | 36.55 | 35.93 | 36.28 | 700,730 | +0.17(+0.46%) |
Mar 25, 2004 | 35.88 | 36.13 | 35.88 | 36.11 | 467,942 | +0.37(+1.02%) |
Mar 24, 2004 | 35.93 | 36.04 | 35.66 | 35.75 | 566,207 | -0.03(-0.08%) |
Mar 23, 2004 | 36.08 | 36.16 | 35.62 | 35.78 | 339,724 | +0.00(+0.00%) |
Mar 22, 2004 | 35.84 | 35.92 | 35.40 | 35.78 | 750,257 | -0.21(-0.59%) |
Mar 19, 2004 | 36.50 | 36.50 | 35.81 | 35.99 | 937,986 | -0.51(-1.40%) |
Mar 18, 2004 | 37.27 | 37.30 | 36.25 | 36.50 | 909,347 | -0.75(-2.02%) |
Mar 17, 2004 | 37.22 | 37.55 | 37.18 | 37.25 | 323,959 | +0.24(+0.64%) |
Mar 16, 2004 | 36.96 | 37.16 | 36.89 | 37.02 | 523,249 | +0.13(+0.35%) |
Mar 15, 2004 | 37.22 | 37.26 | 36.82 | 36.89 | 559,244 | -0.49(-1.32%) |
Mar 12, 2004 | 36.99 | 37.46 | 36.82 | 37.38 | 677,346 | +0.55(+1.49%) |
Mar 11, 2004 | 36.61 | 37.49 | 36.43 | 36.83 | 760,635 | +0.22(+0.60%) |
Mar 10, 2004 | 38.02 | 38.02 | 36.33 | 36.61 | 1,375,187 | -1.41(-3.70%) |
Mar 09, 2004 | 38.52 | 38.54 | 38.01 | 38.02 | 418,415 | -0.42(-1.09%) |
Mar 08, 2004 | 39.20 | 39.43 | 38.37 | 38.44 | 353,255 | -0.79(-2.02%) |
Mar 05, 2004 | 38.86 | 39.50 | 38.84 | 39.23 | 395,031 | -0.15(-0.39%) |
Mar 04, 2004 | 39.65 | 39.66 | 39.25 | 39.38 | 305,699 | -0.24(-0.60%) |
Mar 03, 2004 | 39.70 | 39.75 | 39.55 | 39.62 | 348,394 | -0.20(-0.50%) |
Mar 02, 2004 | 40.24 | 40.34 | 39.79 | 39.82 | 545,844 | -0.43(-1.06%) |
Mar 01, 2004 | 40.24 | 40.34 | 39.86 | 40.24 | 369,808 | +0.14(+0.34%) |
Feb 27, 2004 | 39.51 | 40.42 | 39.49 | 40.11 | 648,445 | +0.54(+1.37%) |
Feb 26, 2004 | 39.77 | 39.77 | 39.48 | 39.57 | 310,166 | -0.14(-0.35%) |
Feb 25, 2004 | 39.54 | 39.73 | 39.46 | 39.70 | 418,809 | +0.05(+0.13%) |
Feb 24, 2004 | 39.70 | 39.96 | 39.45 | 39.65 | 417,889 | -0.08(-0.21%) |
Feb 23, 2004 | 39.89 | 39.98 | 39.58 | 39.73 | 544,137 | -0.28(-0.70%) |
Feb 20, 2004 | 40.31 | 40.34 | 39.97 | 40.02 | 811,607 | -0.29(-0.72%) |
Feb 19, 2004 | 40.50 | 40.50 | 40.27 | 40.31 | 380,317 | -0.10(-0.25%) |
Feb 18, 2004 | 40.46 | 40.53 | 40.27 | 40.40 | 187,597 | +0.05(+0.11%) |
Feb 17, 2004 | 40.42 | 40.59 | 40.23 | 40.36 | 639,774 | -0.02(-0.04%) |
Feb 13, 2004 | 40.50 | 40.53 | 40.19 | 40.37 | 320,544 | -0.02(-0.06%) |
Feb 12, 2004 | 40.34 | 40.48 | 40.28 | 40.40 | 215,710 | +0.05(+0.13%) |
Feb 11, 2004 | 40.60 | 40.63 | 40.21 | 40.34 | 948,233 | -0.30(-0.73%) |
Feb 10, 2004 | 40.60 | 40.68 | 40.42 | 40.64 | 372,567 | +0.16(+0.40%) |
Feb 09, 2004 | 40.05 | 40.88 | 39.82 | 40.48 | 601,546 | +0.81(+2.03%) |
Feb 06, 2004 | 39.60 | 39.78 | 39.49 | 39.67 | 274,301 | +0.08(+0.19%) |
Feb 05, 2004 | 39.57 | 39.77 | 39.38 | 39.60 | 421,699 | +0.03(+0.08%) |
Feb 04, 2004 | 39.58 | 39.74 | 39.32 | 39.57 | 622,171 | -0.11(-0.29%) |
Feb 03, 2004 | 39.66 | 39.87 | 39.52 | 39.68 | 492,377 | -0.03(-0.08%) |
Feb 02, 2004 | 39.76 | 40.08 | 39.58 | 39.71 | 705,854 | -0.17(-0.42%) |
Jan 30, 2004 | 38.82 | 40.63 | 38.44 | 39.88 | 1,332,492 | +1.10(+2.83%) |
Jan 29, 2004 | 38.59 | 39.20 | 38.02 | 38.78 | 2,664,721 | +1.24(+3.31%) |
Jan 28, 2004 | 39.63 | 39.63 | 36.65 | 37.54 | 3,914,187 | -2.17(-5.46%) |
Jan 27, 2004 | 41.07 | 41.07 | 39.69 | 39.71 | 455,724 | -1.35(-3.30%) |
Jan 26, 2004 | 40.57 | 41.09 | 40.53 | 41.07 | 200,734 | +0.46(+1.12%) |
Jan 23, 2004 | 40.23 | 40.61 | 40.23 | 40.61 | 711,371 | +0.38(+0.95%) |
Jan 22, 2004 | 41.38 | 41.52 | 39.80 | 40.23 | 784,019 | -1.18(-2.85%) |
Jan 21, 2004 | 41.43 | 41.45 | 40.65 | 41.41 | 630,053 | -0.18(-0.42%) |
Jan 20, 2004 | 41.20 | 41.74 | 41.19 | 41.58 | 451,520 | +0.37(+0.90%) |
Jan 16, 2004 | 41.37 | 41.42 | 41.14 | 41.21 | 563,711 | -0.27(-0.66%) |
Jan 15, 2004 | 41.03 | 41.62 | 40.72 | 41.49 | 497,631 | +0.73(+1.79%) |
Jan 14, 2004 | 40.70 | 40.91 | 40.50 | 40.75 | 355,226 | -0.06(-0.15%) |
Jan 13, 2004 | 40.91 | 40.99 | 40.45 | 40.82 | 631,761 | -0.09(-0.22%) |
Jan 12, 2004 | 40.91 | 41.11 | 40.75 | 40.91 | 402,913 | -0.01(-0.02%) |
Jan 09, 2004 | 41.03 | 41.41 | 40.88 | 40.91 | 969,515 | -0.14(-0.35%) |
Jan 08, 2004 | 41.49 | 41.53 | 41.03 | 41.06 | 745,922 | -0.39(-0.94%) |
Jan 07, 2004 | 41.32 | 41.45 | 41.03 | 41.45 | 426,428 | +0.15(+0.37%) |
Jan 06, 2004 | 41.38 | 41.50 | 41.18 | 41.30 | 1,148,573 | -0.08(-0.20%) |
Jan 05, 2004 | 41.31 | 41.49 | 41.23 | 41.38 | 264,580 | -0.03(-0.07%) |