Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 29.38 | 29.53 | 29.31 | 29.41 | 4,216,473 | +0.21(+0.71%) |
Mar 30, 2004 | 29.08 | 29.22 | 29.00 | 29.20 | 2,090,662 | +0.06(+0.21%) |
Mar 29, 2004 | 29.05 | 29.21 | 29.02 | 29.14 | 2,701,682 | +0.42(+1.45%) |
Mar 26, 2004 | 28.82 | 28.88 | 28.66 | 28.72 | 2,599,604 | -0.12(-0.43%) |
Mar 25, 2004 | 28.61 | 28.87 | 28.51 | 28.85 | 4,266,067 | +0.54(+1.90%) |
Mar 24, 2004 | 28.40 | 28.48 | 28.21 | 28.31 | 2,842,279 | -0.11(-0.39%) |
Mar 23, 2004 | 28.52 | 28.61 | 28.35 | 28.42 | 2,270,260 | +0.22(+0.77%) |
Mar 22, 2004 | 28.46 | 28.46 | 28.14 | 28.21 | 2,746,943 | -0.37(-1.30%) |
Mar 19, 2004 | 28.85 | 28.86 | 28.58 | 28.58 | 1,749,280 | -0.37(-1.29%) |
Mar 18, 2004 | 28.94 | 28.99 | 28.75 | 28.95 | 4,624,783 | -0.01(-0.04%) |
Mar 17, 2004 | 28.81 | 28.96 | 28.66 | 28.96 | 2,693,496 | +0.59(+2.09%) |
Mar 16, 2004 | 28.48 | 28.50 | 28.18 | 28.37 | 2,293,372 | +0.26(+0.92%) |
Mar 15, 2004 | 28.32 | 28.45 | 28.04 | 28.11 | 3,327,147 | -0.49(-1.70%) |
Mar 12, 2004 | 28.46 | 28.60 | 28.31 | 28.60 | 2,566,863 | +0.25(+0.88%) |
Mar 11, 2004 | 28.52 | 28.71 | 28.35 | 28.35 | 3,427,299 | -0.47(-1.62%) |
Mar 10, 2004 | 29.21 | 29.24 | 28.81 | 28.81 | 2,899,096 | -0.47(-1.60%) |
Mar 09, 2004 | 29.56 | 29.58 | 29.27 | 29.28 | 2,037,697 | -0.20(-0.69%) |
Mar 08, 2004 | 29.67 | 29.72 | 29.49 | 29.49 | 1,774,318 | -0.19(-0.64%) |
Mar 05, 2004 | 29.41 | 29.74 | 29.41 | 29.68 | 1,764,688 | +0.34(+1.17%) |
Mar 04, 2004 | 29.24 | 29.47 | 29.18 | 29.34 | 2,712,275 | +0.09(+0.32%) |
Mar 03, 2004 | 29.22 | 29.28 | 28.95 | 29.24 | 2,446,488 | -0.06(-0.21%) |
Mar 02, 2004 | 29.62 | 29.71 | 29.29 | 29.30 | 2,778,722 | -0.48(-1.60%) |
Mar 01, 2004 | 29.70 | 29.81 | 29.60 | 29.78 | 2,257,741 | +0.39(+1.34%) |
Feb 27, 2004 | 29.36 | 29.49 | 29.25 | 29.39 | 3,366,148 | +0.24(+0.82%) |
Feb 26, 2004 | 29.07 | 29.26 | 28.96 | 29.15 | 2,887,058 | +0.01(+0.04%) |
Feb 25, 2004 | 29.34 | 29.39 | 28.95 | 29.14 | 3,014,174 | -0.22(-0.74%) |
Feb 24, 2004 | 29.24 | 29.49 | 29.17 | 29.36 | 2,541,343 | -0.11(-0.39%) |
Feb 23, 2004 | 29.63 | 29.63 | 29.32 | 29.47 | 2,159,997 | +0.08(+0.28%) |
Feb 20, 2004 | 29.78 | 29.78 | 29.18 | 29.39 | 4,177,953 | -0.36(-1.22%) |
Feb 19, 2004 | 29.95 | 30.01 | 29.73 | 29.75 | 1,298,598 | +0.20(+0.67%) |
Feb 18, 2004 | 29.98 | 30.01 | 29.54 | 29.55 | 1,605,794 | -0.42(-1.39%) |
Feb 17, 2004 | 29.96 | 30.06 | 29.81 | 29.97 | 2,434,451 | +0.57(+1.93%) |
Feb 13, 2004 | 29.73 | 29.73 | 29.33 | 29.40 | 1,175,816 | -0.04(-0.13%) |
Feb 12, 2004 | 29.49 | 29.54 | 29.39 | 29.44 | 2,745,017 | -0.26(-0.87%) |
Feb 11, 2004 | 29.32 | 29.77 | 29.18 | 29.70 | 1,492,642 | +0.33(+1.13%) |
Feb 10, 2004 | 29.31 | 29.39 | 29.24 | 29.37 | 1,237,448 | +0.13(+0.43%) |
Feb 09, 2004 | 29.49 | 29.49 | 29.15 | 29.24 | 1,545,606 | +0.18(+0.63%) |
Feb 06, 2004 | 28.92 | 29.13 | 28.82 | 29.06 | 2,491,268 | +0.54(+1.89%) |
Feb 05, 2004 | 28.76 | 28.79 | 28.49 | 28.52 | 1,702,575 | +0.12(+0.42%) |
Feb 04, 2004 | 28.61 | 28.62 | 28.39 | 28.40 | 2,618,383 | -0.31(-1.08%) |
Feb 03, 2004 | 28.81 | 28.81 | 28.66 | 28.71 | 1,145,964 | +0.05(+0.18%) |
Feb 02, 2004 | 28.69 | 28.81 | 28.58 | 28.66 | 2,404,116 | -0.07(-0.23%) |
Jan 30, 2004 | 28.66 | 28.76 | 28.57 | 28.73 | 3,351,704 | -0.07(-0.26%) |
Jan 29, 2004 | 28.76 | 28.84 | 28.45 | 28.80 | 3,905,426 | +0.04(+0.13%) |
Jan 28, 2004 | 29.23 | 29.36 | 28.71 | 28.76 | 2,902,948 | -0.37(-1.28%) |
Jan 27, 2004 | 29.32 | 29.32 | 29.11 | 29.14 | 3,175,475 | -0.13(-0.44%) |
Jan 26, 2004 | 29.23 | 29.28 | 29.04 | 29.27 | 3,356,037 | +0.09(+0.32%) |
Jan 23, 2004 | 29.41 | 29.46 | 29.04 | 29.17 | 1,773,355 | -0.32(-1.07%) |
Jan 22, 2004 | 29.56 | 29.57 | 29.41 | 29.49 | 5,004,203 | +0.02(+0.06%) |
Jan 21, 2004 | 29.26 | 29.54 | 29.13 | 29.47 | 3,772,051 | +0.35(+1.21%) |
Jan 20, 2004 | 29.13 | 29.22 | 29.07 | 29.12 | 2,098,366 | +0.31(+1.08%) |
Jan 16, 2004 | 28.88 | 28.94 | 28.68 | 28.81 | 4,341,181 | -0.10(-0.36%) |
Jan 15, 2004 | 29.05 | 29.06 | 28.76 | 28.91 | 2,371,856 | -0.18(-0.61%) |
Jan 14, 2004 | 29.07 | 29.18 | 28.99 | 29.09 | 2,127,255 | +0.25(+0.86%) |
Jan 13, 2004 | 29.16 | 29.16 | 28.76 | 28.84 | 2,459,489 | -0.17(-0.58%) |
Jan 12, 2004 | 29.09 | 29.49 | 28.93 | 29.01 | 2,615,494 | -0.01(-0.03%) |
Jan 09, 2004 | 29.05 | 29.18 | 28.99 | 29.01 | 2,268,334 | -0.18(-0.63%) |
Jan 08, 2004 | 29.23 | 29.23 | 28.97 | 29.20 | 2,479,712 | +0.41(+1.44%) |
Jan 07, 2004 | 28.76 | 28.76 | 28.64 | 28.79 | 2,539,417 | -0.29(-1.00%) |
Jan 06, 2004 | 29.12 | 29.12 | 28.91 | 29.08 | 2,730,090 | +0.04(+0.15%) |
Jan 05, 2004 | 28.87 | 29.06 | 28.74 | 29.03 | 4,112,951 | +0.55(+1.92%) |