Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 33.27 | 33.41 | 33.07 | 33.36 | 699,150 | +0.17(+0.51%) |
Mar 30, 2004 | 32.74 | 33.19 | 32.74 | 33.19 | 219,489 | +0.42(+1.29%) |
Mar 29, 2004 | 32.86 | 32.92 | 32.67 | 32.77 | 198,491 | +0.08(+0.23%) |
Mar 26, 2004 | 33.02 | 33.02 | 32.64 | 32.69 | 450,133 | -0.67(-2.01%) |
Mar 25, 2004 | 33.13 | 33.37 | 33.04 | 33.36 | 702,759 | +0.30(+0.90%) |
Mar 24, 2004 | 33.36 | 33.41 | 32.93 | 33.06 | 433,729 | -0.18(-0.53%) |
Mar 23, 2004 | 33.25 | 33.36 | 33.16 | 33.24 | 159,777 | +0.05(+0.14%) |
Mar 22, 2004 | 32.74 | 33.29 | 32.74 | 33.19 | 899,939 | -0.22(-0.65%) |
Mar 19, 2004 | 33.34 | 33.49 | 33.23 | 33.41 | 514,110 | +0.13(+0.40%) |
Mar 18, 2004 | 33.12 | 33.31 | 33.03 | 33.27 | 871,395 | +0.17(+0.52%) |
Mar 17, 2004 | 32.72 | 33.16 | 32.70 | 33.10 | 983,600 | +0.47(+1.45%) |
Mar 16, 2004 | 32.63 | 32.71 | 32.44 | 32.63 | 317,258 | +0.09(+0.27%) |
Mar 15, 2004 | 32.80 | 32.80 | 32.48 | 32.54 | 337,928 | -0.21(-0.64%) |
Mar 12, 2004 | 32.40 | 32.77 | 32.40 | 32.75 | 670,279 | +0.34(+1.03%) |
Mar 11, 2004 | 32.57 | 32.74 | 32.42 | 32.42 | 501,314 | -0.38(-1.16%) |
Mar 10, 2004 | 33.25 | 33.31 | 32.77 | 32.80 | 297,245 | -0.43(-1.28%) |
Mar 09, 2004 | 33.23 | 33.24 | 33.09 | 33.22 | 138,124 | -0.05(-0.16%) |
Mar 08, 2004 | 33.36 | 33.36 | 33.16 | 33.27 | 266,077 | +0.01(+0.02%) |
Mar 05, 2004 | 33.09 | 33.33 | 33.01 | 33.27 | 382,219 | +0.20(+0.60%) |
Mar 04, 2004 | 33.00 | 33.07 | 32.95 | 33.07 | 248,688 | +0.09(+0.28%) |
Mar 03, 2004 | 32.81 | 33.06 | 32.77 | 32.98 | 576,118 | +0.16(+0.48%) |
Mar 02, 2004 | 32.61 | 32.84 | 32.56 | 32.82 | 426,183 | +0.21(+0.64%) |
Mar 01, 2004 | 32.25 | 32.61 | 32.19 | 32.61 | 558,729 | +0.56(+1.74%) |
Feb 27, 2004 | 32.05 | 32.14 | 32.01 | 32.06 | 487,535 | +0.02(+0.06%) |
Feb 26, 2004 | 32.23 | 32.23 | 32.03 | 32.04 | 234,253 | -0.08(-0.25%) |
Feb 25, 2004 | 31.97 | 32.13 | 31.88 | 32.12 | 507,220 | +0.20(+0.62%) |
Feb 24, 2004 | 31.85 | 31.93 | 31.74 | 31.92 | 526,905 | +0.06(+0.20%) |
Feb 23, 2004 | 31.91 | 31.99 | 31.73 | 31.85 | 256,563 | +0.01(+0.04%) |
Feb 20, 2004 | 31.84 | 31.90 | 31.65 | 31.84 | 183,727 | +0.01(+0.02%) |
Feb 19, 2004 | 31.85 | 31.94 | 31.75 | 31.84 | 305,119 | -0.06(-0.19%) |
Feb 18, 2004 | 31.88 | 31.98 | 31.85 | 31.90 | 204,069 | +0.02(+0.05%) |
Feb 17, 2004 | 32.05 | 32.06 | 31.85 | 31.88 | 492,784 | +0.05(+0.14%) |
Feb 13, 2004 | 32.13 | 32.13 | 31.70 | 31.84 | 1,134,520 | -0.19(-0.60%) |
Feb 12, 2004 | 32.34 | 32.34 | 31.92 | 32.03 | 414,700 | -0.40(-1.24%) |
Feb 11, 2004 | 32.22 | 32.43 | 32.11 | 32.43 | 549,871 | +0.21(+0.66%) |
Feb 10, 2004 | 32.03 | 32.22 | 32.03 | 32.22 | 250,657 | +0.22(+0.69%) |
Feb 09, 2004 | 31.94 | 32.05 | 31.88 | 32.00 | 161,090 | -0.04(-0.11%) |
Feb 06, 2004 | 31.55 | 32.04 | 31.42 | 32.03 | 1,044,624 | +0.70(+2.23%) |
Feb 05, 2004 | 31.28 | 31.42 | 31.18 | 31.34 | 237,862 | +0.04(+0.13%) |
Feb 04, 2004 | 31.85 | 31.85 | 31.30 | 31.30 | 294,949 | -0.53(-1.68%) |
Feb 03, 2004 | 32.00 | 32.19 | 31.82 | 31.83 | 446,852 | -0.05(-0.16%) |
Feb 02, 2004 | 31.59 | 31.91 | 31.52 | 31.88 | 332,022 | +0.39(+1.25%) |
Jan 30, 2004 | 31.33 | 31.49 | 31.23 | 31.49 | 292,324 | +0.20(+0.64%) |
Jan 29, 2004 | 31.32 | 31.32 | 31.00 | 31.29 | 323,492 | +0.07(+0.21%) |
Jan 28, 2004 | 31.39 | 31.61 | 31.19 | 31.22 | 655,187 | -0.12(-0.37%) |
Jan 27, 2004 | 31.12 | 31.38 | 31.03 | 31.34 | 1,489,180 | +0.30(+0.97%) |
Jan 26, 2004 | 30.69 | 31.03 | 30.62 | 31.03 | 352,692 | +0.40(+1.31%) |
Jan 23, 2004 | 30.39 | 30.69 | 30.39 | 30.63 | 313,321 | +0.20(+0.66%) |
Jan 22, 2004 | 30.33 | 30.45 | 30.25 | 30.43 | 174,213 | +0.14(+0.46%) |
Jan 21, 2004 | 30.28 | 30.29 | 30.10 | 30.29 | 143,045 | +0.05(+0.18%) |
Jan 20, 2004 | 30.39 | 30.39 | 30.13 | 30.24 | 112,533 | +0.02(+0.05%) |
Jan 16, 2004 | 30.50 | 30.54 | 30.22 | 30.22 | 161,090 | -0.22(-0.73%) |
Jan 15, 2004 | 30.42 | 30.50 | 30.31 | 30.44 | 85,302 | -0.04(-0.12%) |
Jan 14, 2004 | 30.30 | 30.48 | 30.24 | 30.48 | 158,793 | +0.23(+0.76%) |
Jan 13, 2004 | 30.29 | 30.31 | 30.01 | 30.25 | 465,553 | +0.03(+0.10%) |
Jan 12, 2004 | 30.18 | 30.32 | 30.11 | 30.22 | 321,523 | +0.03(+0.10%) |
Jan 09, 2004 | 30.16 | 30.22 | 30.01 | 30.19 | 239,502 | +0.03(+0.09%) |
Jan 08, 2004 | 30.16 | 30.17 | 30.08 | 30.16 | 119,095 | +0.06(+0.20%) |
Jan 07, 2004 | 30.25 | 30.25 | 30.03 | 30.10 | 97,113 | -0.13(-0.44%) |
Jan 06, 2004 | 30.19 | 30.27 | 30.13 | 30.24 | 136,483 | +0.05(+0.18%) |
Jan 05, 2004 | 30.42 | 30.48 | 30.07 | 30.18 | 1,712,607 | +0.01(+0.04%) |