Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 29.38 | 29.54 | 29.32 | 29.42 | 4,215,086 | +0.21(+0.71%) |
Mar 30, 2004 | 29.09 | 29.23 | 29.01 | 29.21 | 2,089,974 | +0.06(+0.21%) |
Mar 29, 2004 | 29.06 | 29.22 | 29.03 | 29.15 | 2,700,793 | +0.42(+1.45%) |
Mar 26, 2004 | 28.83 | 28.89 | 28.67 | 28.73 | 2,598,750 | -0.12(-0.43%) |
Mar 25, 2004 | 28.62 | 28.88 | 28.52 | 28.86 | 4,264,664 | +0.54(+1.90%) |
Mar 24, 2004 | 28.41 | 28.49 | 28.21 | 28.32 | 2,841,344 | -0.11(-0.39%) |
Mar 23, 2004 | 28.52 | 28.62 | 28.36 | 28.43 | 2,269,514 | +0.22(+0.77%) |
Mar 22, 2004 | 28.47 | 28.47 | 28.15 | 28.21 | 2,746,039 | -0.37(-1.30%) |
Mar 19, 2004 | 28.85 | 28.87 | 28.59 | 28.59 | 1,748,705 | -0.37(-1.29%) |
Mar 18, 2004 | 28.95 | 29.00 | 28.76 | 28.96 | 4,623,262 | -0.01(-0.04%) |
Mar 17, 2004 | 28.82 | 28.97 | 28.67 | 28.97 | 2,692,611 | +0.59(+2.09%) |
Mar 16, 2004 | 28.49 | 28.51 | 28.19 | 28.38 | 2,292,618 | +0.26(+0.92%) |
Mar 15, 2004 | 28.33 | 28.46 | 28.05 | 28.12 | 3,326,053 | -0.49(-1.70%) |
Mar 12, 2004 | 28.47 | 28.61 | 28.32 | 28.61 | 2,566,019 | +0.25(+0.88%) |
Mar 11, 2004 | 28.52 | 28.72 | 28.36 | 28.36 | 3,426,172 | -0.47(-1.62%) |
Mar 10, 2004 | 29.22 | 29.25 | 28.82 | 28.82 | 2,898,142 | -0.47(-1.60%) |
Mar 09, 2004 | 29.57 | 29.59 | 29.27 | 29.29 | 2,037,027 | -0.20(-0.69%) |
Mar 08, 2004 | 29.68 | 29.73 | 29.50 | 29.50 | 1,773,734 | -0.19(-0.64%) |
Mar 05, 2004 | 29.42 | 29.75 | 29.42 | 29.69 | 1,764,107 | +0.34(+1.17%) |
Mar 04, 2004 | 29.25 | 29.48 | 29.19 | 29.35 | 2,711,383 | +0.09(+0.32%) |
Mar 03, 2004 | 29.23 | 29.29 | 28.96 | 29.25 | 2,445,684 | -0.06(-0.21%) |
Mar 02, 2004 | 29.63 | 29.71 | 29.30 | 29.31 | 2,777,808 | -0.48(-1.60%) |
Mar 01, 2004 | 29.71 | 29.82 | 29.60 | 29.79 | 2,256,999 | +0.39(+1.34%) |
Feb 27, 2004 | 29.37 | 29.49 | 29.26 | 29.40 | 3,365,041 | +0.24(+0.82%) |
Feb 26, 2004 | 29.08 | 29.27 | 28.97 | 29.16 | 2,886,109 | +0.01(+0.04%) |
Feb 25, 2004 | 29.35 | 29.40 | 28.96 | 29.15 | 3,013,183 | -0.22(-0.74%) |
Feb 24, 2004 | 29.25 | 29.50 | 29.18 | 29.37 | 2,540,508 | -0.11(-0.39%) |
Feb 23, 2004 | 29.64 | 29.64 | 29.33 | 29.48 | 2,159,287 | +0.08(+0.28%) |
Feb 20, 2004 | 29.79 | 29.79 | 29.19 | 29.40 | 4,176,579 | -0.36(-1.22%) |
Feb 19, 2004 | 29.96 | 30.02 | 29.74 | 29.76 | 1,298,171 | +0.20(+0.67%) |
Feb 18, 2004 | 29.99 | 30.02 | 29.55 | 29.56 | 1,605,266 | -0.42(-1.39%) |
Feb 17, 2004 | 29.97 | 30.07 | 29.82 | 29.98 | 2,433,650 | +0.57(+1.93%) |
Feb 13, 2004 | 29.74 | 29.74 | 29.34 | 29.41 | 1,175,430 | -0.04(-0.13%) |
Feb 12, 2004 | 29.50 | 29.55 | 29.40 | 29.45 | 2,744,114 | -0.26(-0.87%) |
Feb 11, 2004 | 29.33 | 29.78 | 29.19 | 29.71 | 1,492,151 | +0.33(+1.13%) |
Feb 10, 2004 | 29.32 | 29.40 | 29.25 | 29.38 | 1,237,041 | +0.13(+0.43%) |
Feb 09, 2004 | 29.50 | 29.50 | 29.16 | 29.25 | 1,545,098 | +0.18(+0.63%) |
Feb 06, 2004 | 28.93 | 29.14 | 28.83 | 29.07 | 2,490,448 | +0.54(+1.89%) |
Feb 05, 2004 | 28.77 | 28.80 | 28.50 | 28.53 | 1,702,015 | +0.12(+0.42%) |
Feb 04, 2004 | 28.62 | 28.63 | 28.40 | 28.41 | 2,617,522 | -0.31(-1.09%) |
Feb 03, 2004 | 28.82 | 28.82 | 28.67 | 28.72 | 1,145,587 | +0.05(+0.18%) |
Feb 02, 2004 | 28.70 | 28.82 | 28.59 | 28.67 | 2,403,326 | -0.07(-0.23%) |
Jan 30, 2004 | 28.67 | 28.77 | 28.58 | 28.74 | 3,350,601 | -0.07(-0.26%) |
Jan 29, 2004 | 28.77 | 28.85 | 28.46 | 28.81 | 3,904,141 | +0.04(+0.13%) |
Jan 28, 2004 | 29.24 | 29.37 | 28.72 | 28.77 | 2,901,993 | -0.37(-1.28%) |
Jan 27, 2004 | 29.33 | 29.33 | 29.11 | 29.15 | 3,174,431 | -0.13(-0.44%) |
Jan 26, 2004 | 29.24 | 29.29 | 29.05 | 29.28 | 3,354,933 | +0.09(+0.32%) |
Jan 23, 2004 | 29.42 | 29.47 | 29.05 | 29.18 | 1,772,772 | -0.32(-1.07%) |
Jan 22, 2004 | 29.57 | 29.58 | 29.42 | 29.50 | 5,002,557 | +0.02(+0.06%) |
Jan 21, 2004 | 29.27 | 29.55 | 29.14 | 29.48 | 3,770,810 | +0.35(+1.21%) |
Jan 20, 2004 | 29.14 | 29.23 | 29.08 | 29.13 | 2,097,676 | +0.31(+1.08%) |
Jan 16, 2004 | 28.89 | 28.95 | 28.69 | 28.82 | 4,339,753 | -0.10(-0.36%) |
Jan 15, 2004 | 29.06 | 29.07 | 28.77 | 28.92 | 2,371,076 | -0.18(-0.61%) |
Jan 14, 2004 | 29.08 | 29.19 | 29.00 | 29.10 | 2,126,556 | +0.25(+0.86%) |
Jan 13, 2004 | 29.17 | 29.17 | 28.77 | 28.85 | 2,458,680 | -0.17(-0.58%) |
Jan 12, 2004 | 29.10 | 29.50 | 28.94 | 29.01 | 2,614,634 | -0.01(-0.03%) |
Jan 09, 2004 | 29.06 | 29.19 | 29.00 | 29.02 | 2,267,588 | -0.18(-0.63%) |
Jan 08, 2004 | 29.24 | 29.24 | 28.98 | 29.21 | 2,478,896 | +0.41(+1.44%) |
Jan 07, 2004 | 28.77 | 28.77 | 28.65 | 28.79 | 2,538,582 | -0.29(-1.00%) |
Jan 06, 2004 | 29.12 | 29.13 | 28.92 | 29.09 | 2,729,192 | +0.04(+0.15%) |
Jan 05, 2004 | 28.88 | 29.06 | 28.75 | 29.04 | 4,111,598 | +0.55(+1.93%) |