Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 30.63 | 30.67 | 30.26 | 30.49 | 4,702,949 | -0.12(-0.38%) |
Mar 30, 2004 | 30.46 | 30.90 | 30.46 | 30.60 | 4,191,675 | -0.15(-0.48%) |
Mar 29, 2004 | 30.46 | 30.88 | 30.29 | 30.75 | 5,227,517 | +0.62(+2.07%) |
Mar 26, 2004 | 30.08 | 30.31 | 29.91 | 30.13 | 4,655,972 | +0.06(+0.20%) |
Mar 25, 2004 | 29.79 | 30.29 | 29.79 | 30.07 | 6,899,313 | +0.40(+1.35%) |
Mar 24, 2004 | 29.58 | 29.91 | 29.41 | 29.67 | 5,335,504 | -0.01(-0.02%) |
Mar 23, 2004 | 29.93 | 30.12 | 29.68 | 29.68 | 4,464,669 | -0.26(-0.86%) |
Mar 22, 2004 | 30.16 | 30.19 | 29.73 | 29.93 | 5,827,130 | -0.35(-1.14%) |
Mar 19, 2004 | 31.69 | 31.69 | 30.10 | 30.28 | 4,649,472 | -0.11(-0.36%) |
Mar 18, 2004 | 30.42 | 30.58 | 29.83 | 30.39 | 5,333,288 | -0.07(-0.24%) |
Mar 17, 2004 | 30.62 | 30.79 | 30.44 | 30.46 | 5,757,256 | -0.20(-0.64%) |
Mar 16, 2004 | 30.58 | 30.75 | 30.27 | 30.66 | 5,862,141 | +0.10(+0.33%) |
Mar 15, 2004 | 30.81 | 30.81 | 30.44 | 30.56 | 6,214,020 | -0.33(-1.07%) |
Mar 12, 2004 | 30.33 | 31.04 | 30.19 | 30.89 | 9,631,768 | +0.63(+2.08%) |
Mar 11, 2004 | 30.06 | 30.91 | 30.06 | 30.26 | 27,183,476 | +2.01(+7.12%) |
Mar 10, 2004 | 29.01 | 29.04 | 28.15 | 28.25 | 4,829,696 | -0.76(-2.61%) |
Mar 09, 2004 | 29.24 | 29.25 | 28.79 | 29.01 | 3,531,348 | -0.05(-0.19%) |
Mar 08, 2004 | 29.18 | 29.43 | 29.03 | 29.06 | 4,218,561 | -0.18(-0.63%) |
Mar 05, 2004 | 29.21 | 29.52 | 29.05 | 29.24 | 6,295,416 | -0.39(-1.30%) |
Mar 04, 2004 | 29.51 | 29.91 | 29.18 | 29.63 | 4,380,023 | +0.12(+0.41%) |
Mar 03, 2004 | 29.35 | 29.58 | 29.12 | 29.51 | 5,410,252 | +0.01(+0.02%) |
Mar 02, 2004 | 29.85 | 30.12 | 29.32 | 29.50 | 4,602,496 | -0.56(-1.87%) |
Mar 01, 2004 | 29.89 | 30.18 | 29.89 | 30.06 | 6,236,031 | +0.30(+1.02%) |
Feb 27, 2004 | 29.38 | 30.25 | 29.30 | 29.76 | 8,377,146 | +0.51(+1.76%) |
Feb 26, 2004 | 29.05 | 29.47 | 28.97 | 29.24 | 5,517,795 | +0.20(+0.68%) |
Feb 25, 2004 | 28.80 | 29.18 | 28.68 | 29.05 | 3,868,602 | +0.13(+0.45%) |
Feb 24, 2004 | 29.05 | 29.54 | 28.57 | 28.92 | 6,453,038 | -0.14(-0.47%) |
Feb 23, 2004 | 29.24 | 29.24 | 28.92 | 29.05 | 5,810,142 | +0.19(+0.66%) |
Feb 20, 2004 | 28.65 | 29.24 | 28.47 | 28.86 | 8,369,021 | +0.63(+2.23%) |
Feb 19, 2004 | 29.04 | 29.58 | 28.23 | 28.23 | 12,989,097 | -0.39(-1.37%) |
Feb 18, 2004 | 28.40 | 28.80 | 28.35 | 28.63 | 6,853,813 | +0.28(+0.98%) |
Feb 17, 2004 | 28.40 | 28.42 | 28.19 | 28.35 | 6,365,437 | +0.48(+1.72%) |
Feb 13, 2004 | 28.08 | 28.24 | 27.64 | 27.87 | 4,544,145 | -0.37(-1.32%) |
Feb 12, 2004 | 27.92 | 28.40 | 27.90 | 28.24 | 4,908,285 | +0.05(+0.17%) |
Feb 11, 2004 | 27.92 | 28.40 | 27.65 | 28.19 | 8,066,629 | +0.24(+0.85%) |
Feb 10, 2004 | 27.08 | 27.98 | 27.04 | 27.96 | 12,050,457 | +1.20(+4.48%) |
Feb 09, 2004 | 26.94 | 27.16 | 26.72 | 26.76 | 4,229,788 | +0.06(+0.23%) |
Feb 06, 2004 | 26.43 | 26.70 | 26.19 | 26.70 | 5,787,244 | +0.23(+0.87%) |
Feb 05, 2004 | 26.41 | 27.01 | 26.27 | 26.47 | 7,272,907 | +0.07(+0.26%) |
Feb 04, 2004 | 26.40 | 27.01 | 26.33 | 26.40 | 9,286,980 | +0.00(+0.00%) |
Feb 03, 2004 | 26.12 | 26.51 | 25.99 | 26.40 | 5,771,733 | +0.28(+1.06%) |
Feb 02, 2004 | 25.76 | 26.29 | 25.75 | 26.12 | 5,818,562 | +0.43(+1.66%) |
Jan 30, 2004 | 25.76 | 26.29 | 25.63 | 25.70 | 4,864,707 | -0.04(-0.16%) |
Jan 29, 2004 | 25.54 | 25.83 | 25.26 | 25.74 | 8,754,729 | +0.37(+1.47%) |
Jan 28, 2004 | 26.25 | 26.33 | 25.23 | 25.36 | 8,399,157 | -0.89(-3.38%) |
Jan 27, 2004 | 26.23 | 26.54 | 26.08 | 26.25 | 8,389,259 | +0.18(+0.67%) |
Jan 26, 2004 | 26.31 | 26.33 | 25.76 | 26.08 | 4,475,010 | -0.32(-1.23%) |
Jan 23, 2004 | 26.14 | 26.40 | 25.96 | 26.40 | 4,488,010 | +0.41(+1.56%) |
Jan 22, 2004 | 25.83 | 26.10 | 25.83 | 25.99 | 3,881,749 | +0.09(+0.37%) |
Jan 21, 2004 | 25.67 | 25.96 | 25.45 | 25.90 | 6,104,999 | +0.23(+0.90%) |
Jan 20, 2004 | 26.51 | 26.51 | 25.60 | 25.67 | 6,538,275 | -0.84(-3.17%) |
Jan 16, 2004 | 26.57 | 26.74 | 26.22 | 26.51 | 6,968,300 | +0.07(+0.28%) |
Jan 15, 2004 | 25.99 | 26.47 | 25.72 | 26.43 | 6,063,193 | +0.47(+1.83%) |
Jan 14, 2004 | 25.89 | 26.06 | 25.71 | 25.96 | 4,704,130 | +0.07(+0.29%) |
Jan 13, 2004 | 25.49 | 25.89 | 25.48 | 25.89 | 7,822,589 | +0.61(+2.41%) |
Jan 12, 2004 | 25.28 | 25.37 | 24.90 | 25.28 | 5,847,959 | +0.20(+0.78%) |
Jan 09, 2004 | 25.43 | 25.43 | 25.03 | 25.08 | 7,024,140 | -0.48(-1.88%) |
Jan 08, 2004 | 26.47 | 26.55 | 25.39 | 25.56 | 9,206,765 | -0.35(-1.33%) |
Jan 07, 2004 | 25.96 | 26.11 | 25.55 | 25.91 | 5,006,522 | -0.20(-0.78%) |
Jan 06, 2004 | 25.66 | 26.19 | 25.51 | 26.11 | 7,504,834 | +0.79(+3.13%) |
Jan 05, 2004 | 25.55 | 25.90 | 24.80 | 25.32 | 9,683,767 | -0.22(-0.85%) |