Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 34.48 | 34.51 | 34.27 | 34.51 | 1,512,189 | -0.09(-0.27%) |
Mar 30, 2004 | 34.43 | 34.68 | 34.38 | 34.60 | 532,821 | +0.10(+0.29%) |
Mar 29, 2004 | 34.25 | 34.58 | 34.21 | 34.50 | 545,394 | +0.59(+1.74%) |
Mar 26, 2004 | 33.99 | 34.13 | 33.82 | 33.91 | 826,111 | -0.64(-1.86%) |
Mar 25, 2004 | 33.99 | 34.55 | 33.91 | 34.55 | 782,540 | +0.64(+1.89%) |
Mar 24, 2004 | 34.18 | 34.24 | 33.91 | 33.91 | 777,338 | -0.51(-1.49%) |
Mar 23, 2004 | 34.70 | 34.71 | 34.32 | 34.42 | 1,081,900 | +0.50(+1.48%) |
Mar 22, 2004 | 34.37 | 34.37 | 33.91 | 33.92 | 1,014,918 | -0.75(-2.17%) |
Mar 19, 2004 | 34.60 | 34.74 | 34.51 | 34.67 | 792,945 | -0.21(-0.60%) |
Mar 18, 2004 | 35.04 | 35.04 | 34.70 | 34.88 | 1,104,444 | -0.32(-0.92%) |
Mar 17, 2004 | 34.94 | 35.20 | 34.90 | 35.20 | 922,791 | -0.11(-0.31%) |
Mar 16, 2004 | 35.39 | 35.44 | 35.15 | 35.31 | 1,208,277 | +0.48(+1.36%) |
Mar 15, 2004 | 35.07 | 35.13 | 34.83 | 34.83 | 996,709 | -0.51(-1.44%) |
Mar 12, 2004 | 35.13 | 35.37 | 34.99 | 35.34 | 643,157 | +0.47(+1.34%) |
Mar 11, 2004 | 34.97 | 35.21 | 34.64 | 34.88 | 1,149,099 | -0.42(-1.19%) |
Mar 10, 2004 | 35.53 | 35.60 | 35.30 | 35.30 | 1,322,515 | -0.69(-1.92%) |
Mar 09, 2004 | 35.97 | 36.20 | 35.95 | 35.99 | 809,853 | -0.19(-0.54%) |
Mar 08, 2004 | 36.17 | 36.55 | 36.14 | 36.18 | 1,185,950 | +0.03(+0.08%) |
Mar 05, 2004 | 35.86 | 36.29 | 35.86 | 36.15 | 1,379,309 | +0.17(+0.46%) |
Mar 04, 2004 | 35.83 | 36.04 | 35.72 | 35.99 | 1,077,998 | +0.04(+0.12%) |
Mar 03, 2004 | 35.78 | 36.02 | 35.57 | 35.95 | 1,694,926 | -0.40(-1.09%) |
Mar 02, 2004 | 36.35 | 36.41 | 36.12 | 36.34 | 2,108,741 | -1.16(-3.10%) |
Mar 01, 2004 | 37.27 | 37.62 | 37.25 | 37.51 | 1,361,967 | -0.21(-0.55%) |
Feb 27, 2004 | 37.74 | 37.88 | 37.57 | 37.71 | 526,535 | +0.13(+0.36%) |
Feb 26, 2004 | 37.50 | 37.68 | 37.33 | 37.58 | 487,949 | -0.02(-0.05%) |
Feb 25, 2004 | 37.73 | 37.78 | 37.52 | 37.60 | 715,775 | -0.16(-0.43%) |
Feb 24, 2004 | 37.64 | 37.90 | 37.64 | 37.76 | 707,754 | +0.26(+0.70%) |
Feb 23, 2004 | 37.94 | 37.97 | 37.41 | 37.50 | 817,657 | +0.17(+0.46%) |
Feb 20, 2004 | 37.81 | 37.81 | 37.22 | 37.33 | 973,298 | -0.52(-1.37%) |
Feb 19, 2004 | 37.90 | 38.24 | 37.76 | 37.84 | 944,468 | +0.40(+1.07%) |
Feb 18, 2004 | 37.72 | 37.73 | 37.39 | 37.44 | 1,092,522 | -0.61(-1.61%) |
Feb 17, 2004 | 38.02 | 38.21 | 37.89 | 38.05 | 820,909 | +0.67(+1.79%) |
Feb 13, 2004 | 37.54 | 37.59 | 37.29 | 37.39 | 985,437 | +0.46(+1.25%) |
Feb 12, 2004 | 36.99 | 37.15 | 36.87 | 36.92 | 608,040 | -0.58(-1.55%) |
Feb 11, 2004 | 36.86 | 37.52 | 36.73 | 37.51 | 2,006,642 | +0.65(+1.75%) |
Feb 10, 2004 | 37.10 | 37.15 | 36.79 | 36.86 | 741,354 | -0.14(-0.39%) |
Feb 09, 2004 | 36.99 | 37.13 | 36.90 | 37.00 | 1,610,819 | +0.66(+1.82%) |
Feb 06, 2004 | 36.19 | 36.45 | 36.13 | 36.34 | 925,175 | +0.94(+2.65%) |
Feb 05, 2004 | 35.52 | 35.54 | 35.37 | 35.41 | 563,169 | +0.17(+0.48%) |
Feb 04, 2004 | 35.34 | 35.42 | 35.18 | 35.24 | 691,280 | -0.23(-0.64%) |
Feb 03, 2004 | 35.38 | 35.64 | 35.36 | 35.46 | 709,489 | +0.42(+1.21%) |
Feb 02, 2004 | 35.14 | 35.27 | 34.83 | 35.04 | 1,357,849 | -0.76(-2.13%) |
Jan 30, 2004 | 35.80 | 35.88 | 35.64 | 35.80 | 959,208 | +0.02(+0.06%) |
Jan 29, 2004 | 35.80 | 35.83 | 35.52 | 35.78 | 2,315,973 | +0.09(+0.26%) |
Jan 28, 2004 | 36.25 | 36.37 | 35.68 | 35.68 | 710,356 | -0.43(-1.20%) |
Jan 27, 2004 | 36.07 | 36.19 | 35.98 | 36.12 | 851,256 | -0.28(-0.77%) |
Jan 26, 2004 | 36.36 | 36.81 | 36.09 | 36.40 | 759,563 | +0.00(+0.01%) |
Jan 23, 2004 | 36.55 | 36.57 | 36.33 | 36.39 | 854,074 | -0.41(-1.12%) |
Jan 22, 2004 | 37.14 | 37.14 | 36.67 | 36.80 | 567,504 | -0.40(-1.08%) |
Jan 21, 2004 | 36.70 | 37.21 | 36.67 | 37.21 | 1,210,878 | +0.51(+1.38%) |
Jan 20, 2004 | 36.74 | 36.81 | 36.48 | 36.70 | 1,860,322 | +0.85(+2.38%) |
Jan 16, 2004 | 35.78 | 36.03 | 35.75 | 35.84 | 1,103,143 | -0.38(-1.06%) |
Jan 15, 2004 | 36.41 | 36.49 | 36.02 | 36.23 | 983,053 | -0.48(-1.29%) |
Jan 14, 2004 | 36.56 | 36.79 | 36.51 | 36.70 | 1,002,345 | +0.25(+0.70%) |
Jan 13, 2004 | 36.92 | 36.92 | 36.33 | 36.45 | 1,956,135 | -0.82(-2.20%) |
Jan 12, 2004 | 37.16 | 37.29 | 36.91 | 37.27 | 940,783 | +0.06(+0.15%) |
Jan 09, 2004 | 37.10 | 37.57 | 36.98 | 37.21 | 2,002,307 | -0.58(-1.54%) |
Jan 08, 2004 | 37.78 | 37.80 | 37.69 | 37.80 | 662,016 | +0.26(+0.69%) |
Jan 07, 2004 | 37.38 | 37.58 | 37.23 | 37.54 | 1,417,894 | +0.15(+0.41%) |
Jan 06, 2004 | 37.21 | 37.45 | 37.14 | 37.39 | 980,018 | +0.35(+0.95%) |
Jan 05, 2004 | 36.98 | 37.11 | 36.81 | 37.03 | 1,125,688 | +0.45(+1.24%) |