Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 34.25 | 34.44 | 34.16 | 34.44 | 1,073,800 | +0.16(+0.47%) |
Mar 30, 2004 | 34.15 | 34.31 | 34.05 | 34.27 | 1,477,700 | +0.12(+0.37%) |
Mar 29, 2004 | 34.12 | 34.21 | 33.95 | 34.15 | 1,219,400 | +0.00(+0.00%) |
Mar 26, 2004 | 33.89 | 34.28 | 33.85 | 34.15 | 2,077,700 | +0.27(+0.78%) |
Mar 25, 2004 | 33.38 | 33.89 | 33.25 | 33.88 | 2,122,200 | +0.51(+1.53%) |
Mar 24, 2004 | 32.98 | 33.41 | 32.85 | 33.38 | 1,379,600 | +0.33(+0.98%) |
Mar 23, 2004 | 32.98 | 33.22 | 32.92 | 33.05 | 805,100 | -0.06(-0.18%) |
Mar 22, 2004 | 33.45 | 33.66 | 33.06 | 33.11 | 746,600 | -0.39(-1.16%) |
Mar 19, 2004 | 33.67 | 33.79 | 33.42 | 33.50 | 967,500 | -0.20(-0.59%) |
Mar 18, 2004 | 33.83 | 34.06 | 33.62 | 33.70 | 725,700 | -0.22(-0.65%) |
Mar 17, 2004 | 33.48 | 33.98 | 33.42 | 33.92 | 1,170,700 | +0.59(+1.79%) |
Mar 16, 2004 | 33.42 | 33.58 | 33.17 | 33.33 | 1,102,300 | -0.09(-0.27%) |
Mar 15, 2004 | 33.45 | 33.66 | 33.26 | 33.41 | 970,900 | -0.16(-0.46%) |
Mar 12, 2004 | 33.72 | 33.72 | 33.23 | 33.57 | 872,900 | -0.02(-0.07%) |
Mar 11, 2004 | 33.98 | 34.13 | 33.50 | 33.59 | 1,858,600 | -0.32(-0.94%) |
Mar 10, 2004 | 34.12 | 34.24 | 33.90 | 33.91 | 1,192,200 | -0.26(-0.76%) |
Mar 09, 2004 | 33.83 | 34.20 | 33.76 | 34.17 | 1,182,000 | +0.34(+1.00%) |
Mar 08, 2004 | 33.75 | 33.95 | 33.74 | 33.84 | 588,200 | -0.01(-0.01%) |
Mar 05, 2004 | 33.48 | 33.90 | 33.42 | 33.84 | 959,900 | +0.37(+1.11%) |
Mar 04, 2004 | 33.48 | 33.74 | 33.42 | 33.47 | 640,500 | -0.10(-0.30%) |
Mar 03, 2004 | 33.55 | 33.73 | 33.26 | 33.57 | 1,008,200 | +0.02(+0.04%) |
Mar 02, 2004 | 33.62 | 33.97 | 33.52 | 33.55 | 1,327,000 | -0.04(-0.10%) |
Mar 01, 2004 | 33.60 | 33.70 | 33.49 | 33.59 | 1,004,000 | +0.02(+0.06%) |
Feb 27, 2004 | 33.25 | 33.73 | 33.24 | 33.57 | 1,656,100 | +0.32(+0.96%) |
Feb 26, 2004 | 32.98 | 33.31 | 32.95 | 33.25 | 1,066,700 | +0.20(+0.61%) |
Feb 25, 2004 | 32.88 | 33.17 | 32.70 | 33.05 | 862,900 | +0.29(+0.89%) |
Feb 24, 2004 | 32.85 | 32.99 | 32.55 | 32.76 | 946,400 | +0.01(+0.03%) |
Feb 23, 2004 | 32.89 | 33.10 | 32.55 | 32.75 | 931,500 | -0.01(-0.03%) |
Feb 20, 2004 | 33.16 | 33.16 | 32.56 | 32.76 | 1,676,600 | -0.40(-1.19%) |
Feb 19, 2004 | 33.48 | 33.59 | 33.05 | 33.16 | 1,043,800 | -0.27(-0.82%) |
Feb 18, 2004 | 33.00 | 33.50 | 32.85 | 33.43 | 1,365,500 | +0.45(+1.38%) |
Feb 17, 2004 | 33.05 | 33.11 | 32.84 | 32.98 | 656,400 | +0.19(+0.58%) |
Feb 13, 2004 | 32.83 | 33.00 | 32.63 | 32.78 | 751,900 | -0.12(-0.38%) |
Feb 12, 2004 | 32.95 | 33.10 | 32.85 | 32.91 | 869,800 | -0.17(-0.50%) |
Feb 11, 2004 | 33.10 | 33.12 | 32.59 | 33.08 | 1,719,300 | -0.27(-0.82%) |
Feb 10, 2004 | 33.13 | 33.35 | 33.05 | 33.35 | 978,700 | +0.18(+0.54%) |
Feb 09, 2004 | 33.03 | 33.25 | 32.90 | 33.17 | 977,300 | +0.15(+0.45%) |
Feb 06, 2004 | 32.92 | 33.08 | 32.77 | 33.02 | 847,600 | +0.17(+0.52%) |
Feb 05, 2004 | 33.12 | 33.12 | 32.74 | 32.85 | 985,600 | -0.20(-0.61%) |
Feb 04, 2004 | 33.15 | 33.29 | 32.92 | 33.05 | 1,254,100 | -0.34(-1.02%) |
Feb 03, 2004 | 33.30 | 33.39 | 33.05 | 33.39 | 1,144,200 | -0.03(-0.09%) |
Feb 02, 2004 | 33.50 | 33.66 | 33.24 | 33.42 | 1,472,000 | -0.07(-0.21%) |
Jan 30, 2004 | 33.34 | 33.50 | 33.15 | 33.49 | 1,106,000 | +0.16(+0.50%) |
Jan 29, 2004 | 33.45 | 33.46 | 33.09 | 33.33 | 1,360,800 | +0.19(+0.56%) |
Jan 28, 2004 | 33.00 | 33.50 | 32.98 | 33.14 | 2,673,600 | +0.56(+1.73%) |
Jan 27, 2004 | 32.60 | 32.73 | 32.41 | 32.58 | 1,108,600 | +0.04(+0.11%) |
Jan 26, 2004 | 32.70 | 32.81 | 32.18 | 32.54 | 1,052,900 | -0.20(-0.60%) |
Jan 23, 2004 | 33.27 | 33.40 | 32.70 | 32.73 | 1,180,800 | -0.47(-1.40%) |
Jan 22, 2004 | 33.17 | 33.49 | 32.98 | 33.20 | 757,700 | -0.14(-0.42%) |
Jan 21, 2004 | 32.94 | 33.36 | 32.76 | 33.34 | 1,420,200 | +0.43(+1.29%) |
Jan 20, 2004 | 32.88 | 32.95 | 32.59 | 32.91 | 881,600 | -0.07(-0.21%) |
Jan 16, 2004 | 32.98 | 33.10 | 32.75 | 32.98 | 724,000 | +0.14(+0.44%) |
Jan 15, 2004 | 32.91 | 32.99 | 32.69 | 32.84 | 907,700 | -0.07(-0.21%) |
Jan 14, 2004 | 32.62 | 33.07 | 32.56 | 32.91 | 638,500 | +0.29(+0.90%) |
Jan 13, 2004 | 32.59 | 32.80 | 32.34 | 32.62 | 984,900 | -0.02(-0.06%) |
Jan 12, 2004 | 32.81 | 32.92 | 32.55 | 32.63 | 1,044,200 | -0.17(-0.52%) |
Jan 09, 2004 | 32.98 | 33.12 | 32.73 | 32.80 | 828,500 | -0.31(-0.94%) |
Jan 08, 2004 | 32.97 | 33.05 | 32.81 | 33.12 | 849,700 | +0.01(+0.02%) |
Jan 07, 2004 | 32.83 | 33.10 | 32.78 | 33.11 | 796,700 | +0.20(+0.61%) |
Jan 06, 2004 | 32.90 | 33.14 | 32.80 | 32.91 | 1,193,600 | -0.24(-0.72%) |
Jan 05, 2004 | 33.00 | 33.27 | 32.71 | 33.15 | 980,400 | +0.15(+0.45%) |