Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 36.75 | 36.85 | 36.59 | 36.81 | 8,135,149 | -0.04(-0.12%) |
Mar 30, 2004 | 36.31 | 36.93 | 36.28 | 36.85 | 10,774,653 | +0.75(+2.06%) |
Mar 29, 2004 | 35.73 | 36.25 | 35.66 | 36.11 | 6,852,653 | +0.59(+1.66%) |
Mar 26, 2004 | 35.46 | 35.78 | 35.36 | 35.52 | 6,119,215 | +0.06(+0.16%) |
Mar 25, 2004 | 35.67 | 35.75 | 35.24 | 35.46 | 6,803,495 | -0.06(-0.16%) |
Mar 24, 2004 | 35.77 | 35.85 | 35.26 | 35.52 | 7,185,497 | -0.13(-0.36%) |
Mar 23, 2004 | 35.82 | 35.97 | 35.60 | 35.65 | 6,637,284 | +0.00(+0.00%) |
Mar 22, 2004 | 36.21 | 36.21 | 35.55 | 35.65 | 7,318,183 | -0.62(-1.70%) |
Mar 19, 2004 | 36.60 | 36.71 | 36.25 | 36.26 | 6,208,236 | -0.34(-0.93%) |
Mar 18, 2004 | 36.14 | 36.85 | 36.10 | 36.60 | 6,010,615 | +0.40(+1.10%) |
Mar 17, 2004 | 36.28 | 36.39 | 36.07 | 36.21 | 7,590,881 | +0.25(+0.69%) |
Mar 16, 2004 | 36.41 | 36.51 | 35.58 | 35.96 | 9,790,632 | -0.21(-0.59%) |
Mar 15, 2004 | 36.82 | 36.83 | 36.14 | 36.17 | 8,328,122 | -0.83(-2.24%) |
Mar 12, 2004 | 36.67 | 37.19 | 36.48 | 37.00 | 7,463,688 | +0.42(+1.15%) |
Mar 11, 2004 | 36.67 | 37.37 | 36.58 | 36.58 | 8,760,832 | -0.47(-1.26%) |
Mar 10, 2004 | 37.73 | 37.80 | 37.04 | 37.05 | 6,827,722 | -0.70(-1.86%) |
Mar 09, 2004 | 37.66 | 37.84 | 37.66 | 37.75 | 4,882,216 | +0.03(+0.08%) |
Mar 08, 2004 | 37.53 | 37.90 | 37.47 | 37.73 | 5,914,692 | +0.26(+0.70%) |
Mar 05, 2004 | 37.70 | 38.07 | 37.46 | 37.46 | 9,018,458 | -0.42(-1.11%) |
Mar 04, 2004 | 37.91 | 38.06 | 37.83 | 37.88 | 6,554,179 | -0.09(-0.24%) |
Mar 03, 2004 | 37.88 | 38.07 | 37.75 | 37.97 | 5,540,437 | +0.06(+0.15%) |
Mar 02, 2004 | 37.88 | 38.27 | 37.88 | 37.92 | 7,540,595 | -0.17(-0.45%) |
Mar 01, 2004 | 37.93 | 38.27 | 37.88 | 38.09 | 5,025,044 | +0.16(+0.43%) |
Feb 27, 2004 | 37.84 | 38.24 | 37.78 | 37.93 | 6,613,902 | +0.02(+0.06%) |
Feb 26, 2004 | 37.88 | 38.08 | 37.78 | 37.90 | 5,337,886 | -0.13(-0.35%) |
Feb 25, 2004 | 37.66 | 38.69 | 37.66 | 38.04 | 5,840,038 | +0.28(+0.75%) |
Feb 24, 2004 | 37.67 | 37.78 | 37.42 | 37.75 | 6,565,448 | +0.09(+0.23%) |
Feb 23, 2004 | 37.70 | 37.83 | 37.41 | 37.67 | 5,843,278 | -0.07(-0.19%) |
Feb 20, 2004 | 37.93 | 37.98 | 37.64 | 37.74 | 5,367,747 | -0.17(-0.45%) |
Feb 19, 2004 | 38.09 | 38.22 | 37.83 | 37.91 | 4,217,657 | +0.00(+0.00%) |
Feb 18, 2004 | 38.12 | 38.25 | 37.85 | 37.91 | 3,904,956 | -0.20(-0.52%) |
Feb 17, 2004 | 38.00 | 38.24 | 37.89 | 38.11 | 4,293,015 | +0.02(+0.06%) |
Feb 13, 2004 | 37.91 | 38.09 | 37.63 | 38.09 | 4,706,850 | +0.21(+0.56%) |
Feb 12, 2004 | 38.07 | 38.09 | 37.63 | 37.88 | 5,437,894 | -0.26(-0.67%) |
Feb 11, 2004 | 37.38 | 38.32 | 37.27 | 38.13 | 6,962,944 | +0.61(+1.63%) |
Feb 10, 2004 | 37.63 | 37.95 | 37.30 | 37.52 | 7,152,114 | -0.18(-0.49%) |
Feb 09, 2004 | 37.52 | 38.07 | 37.52 | 37.71 | 7,884,284 | +0.04(+0.09%) |
Feb 06, 2004 | 37.17 | 37.73 | 36.93 | 37.67 | 8,777,172 | +0.70(+1.88%) |
Feb 05, 2004 | 36.96 | 37.17 | 36.84 | 36.97 | 7,593,980 | -0.13(-0.34%) |
Feb 04, 2004 | 37.10 | 37.34 | 36.92 | 37.10 | 8,353,617 | -0.18(-0.48%) |
Feb 03, 2004 | 37.27 | 37.58 | 36.99 | 37.28 | 6,818,284 | -0.02(-0.06%) |
Feb 02, 2004 | 36.84 | 37.62 | 36.83 | 37.30 | 12,568,034 | +0.50(+1.35%) |
Jan 30, 2004 | 36.17 | 36.90 | 36.02 | 36.80 | 7,662,717 | +0.63(+1.75%) |
Jan 29, 2004 | 35.67 | 36.42 | 35.62 | 36.17 | 10,035,581 | +0.85(+2.41%) |
Jan 28, 2004 | 36.12 | 36.49 | 35.19 | 35.32 | 8,358,124 | -0.52(-1.45%) |
Jan 27, 2004 | 36.17 | 36.17 | 35.80 | 35.84 | 7,043,091 | -0.33(-0.92%) |
Jan 26, 2004 | 35.47 | 36.17 | 35.16 | 36.17 | 7,952,177 | +0.70(+1.98%) |
Jan 23, 2004 | 35.60 | 35.95 | 35.17 | 35.47 | 4,898,696 | -0.03(-0.08%) |
Jan 22, 2004 | 35.67 | 35.85 | 35.48 | 35.50 | 4,805,450 | -0.28(-0.79%) |
Jan 21, 2004 | 35.51 | 35.85 | 35.32 | 35.78 | 7,614,263 | +0.11(+0.32%) |
Jan 20, 2004 | 35.39 | 35.70 | 35.32 | 35.67 | 6,789,127 | +0.23(+0.66%) |
Jan 16, 2004 | 35.27 | 35.52 | 35.21 | 35.43 | 6,754,899 | +0.16(+0.46%) |
Jan 15, 2004 | 34.72 | 35.32 | 34.54 | 35.27 | 9,792,604 | +0.66(+1.91%) |
Jan 14, 2004 | 34.04 | 34.72 | 34.04 | 34.61 | 7,492,704 | +0.62(+1.84%) |
Jan 13, 2004 | 33.94 | 34.08 | 33.67 | 33.98 | 5,159,139 | +0.12(+0.36%) |
Jan 12, 2004 | 34.00 | 34.29 | 33.79 | 33.86 | 7,076,615 | -0.13(-0.40%) |
Jan 09, 2004 | 33.97 | 34.29 | 33.94 | 34.00 | 5,583,962 | -0.26(-0.75%) |
Jan 08, 2004 | 34.42 | 34.60 | 33.94 | 34.25 | 7,884,988 | -0.10(-0.29%) |
Jan 07, 2004 | 34.39 | 34.39 | 34.13 | 34.35 | 5,524,239 | +0.10(+0.29%) |
Jan 06, 2004 | 34.04 | 34.31 | 34.03 | 34.25 | 5,102,938 | +0.06(+0.17%) |
Jan 05, 2004 | 34.13 | 34.31 | 33.95 | 34.20 | 5,214,496 | +0.30(+0.88%) |