Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 29.67 | 29.91 | 29.08 | 29.73 | 1,608,379 | +0.17(+0.57%) |
Mar 30, 2004 | 29.82 | 29.83 | 29.33 | 29.56 | 1,202,101 | -0.26(-0.86%) |
Mar 29, 2004 | 29.03 | 30.04 | 29.03 | 29.82 | 1,718,875 | +1.03(+3.59%) |
Mar 26, 2004 | 28.95 | 29.02 | 28.71 | 28.79 | 2,105,551 | -0.32(-1.10%) |
Mar 25, 2004 | 28.27 | 29.19 | 28.18 | 29.11 | 2,076,959 | +1.31(+4.73%) |
Mar 24, 2004 | 27.93 | 28.11 | 27.75 | 27.79 | 1,280,136 | -0.09(-0.32%) |
Mar 23, 2004 | 28.19 | 28.46 | 27.71 | 27.88 | 1,600,513 | -0.18(-0.66%) |
Mar 22, 2004 | 28.21 | 28.47 | 27.65 | 28.06 | 1,214,587 | -0.42(-1.49%) |
Mar 19, 2004 | 28.45 | 28.82 | 28.44 | 28.49 | 876,230 | -0.12(-0.42%) |
Mar 18, 2004 | 28.67 | 28.71 | 28.34 | 28.61 | 699,311 | -0.04(-0.14%) |
Mar 17, 2004 | 28.35 | 28.81 | 28.35 | 28.65 | 1,147,165 | +0.30(+1.07%) |
Mar 16, 2004 | 28.63 | 28.71 | 28.08 | 28.34 | 1,204,723 | +0.21(+0.74%) |
Mar 15, 2004 | 28.45 | 28.45 | 27.91 | 28.14 | 1,575,917 | -0.37(-1.29%) |
Mar 12, 2004 | 28.31 | 28.75 | 28.26 | 28.51 | 1,451,436 | +0.26(+0.91%) |
Mar 11, 2004 | 28.62 | 28.75 | 28.12 | 28.25 | 2,787,882 | -0.37(-1.29%) |
Mar 10, 2004 | 29.85 | 29.85 | 28.55 | 28.62 | 3,065,934 | -1.27(-4.23%) |
Mar 09, 2004 | 29.91 | 29.99 | 29.59 | 29.88 | 2,771,526 | +0.09(+0.30%) |
Mar 08, 2004 | 29.55 | 29.93 | 29.55 | 29.79 | 1,581,535 | -0.10(-0.35%) |
Mar 05, 2004 | 29.63 | 30.03 | 29.60 | 29.90 | 2,043,373 | +0.27(+0.92%) |
Mar 04, 2004 | 29.39 | 29.64 | 29.08 | 29.63 | 1,777,557 | +0.43(+1.48%) |
Mar 03, 2004 | 29.19 | 29.38 | 28.97 | 29.19 | 1,436,454 | +0.08(+0.28%) |
Mar 02, 2004 | 29.23 | 29.32 | 29.01 | 29.11 | 1,750,464 | -0.25(-0.85%) |
Mar 01, 2004 | 29.19 | 29.47 | 29.12 | 29.36 | 1,611,625 | +0.27(+0.94%) |
Feb 27, 2004 | 29.65 | 29.75 | 28.99 | 29.09 | 3,249,845 | -0.43(-1.46%) |
Feb 26, 2004 | 29.43 | 29.63 | 29.08 | 29.52 | 1,421,971 | +0.02(+0.05%) |
Feb 25, 2004 | 29.08 | 29.59 | 29.03 | 29.51 | 1,388,135 | +0.21(+0.71%) |
Feb 24, 2004 | 28.99 | 29.55 | 28.87 | 29.30 | 1,577,914 | +0.30(+1.02%) |
Feb 23, 2004 | 29.23 | 29.23 | 28.58 | 29.00 | 1,536,837 | -0.22(-0.77%) |
Feb 20, 2004 | 29.71 | 29.71 | 28.96 | 29.23 | 1,195,484 | -0.30(-1.00%) |
Feb 19, 2004 | 29.35 | 29.99 | 29.35 | 29.52 | 1,775,060 | +0.49(+1.68%) |
Feb 18, 2004 | 29.23 | 29.34 | 28.69 | 29.03 | 1,843,231 | +0.22(+0.75%) |
Feb 17, 2004 | 28.87 | 28.99 | 28.68 | 28.82 | 742,636 | +0.22(+0.78%) |
Feb 13, 2004 | 28.83 | 29.02 | 28.47 | 28.59 | 1,627,856 | -0.18(-0.61%) |
Feb 12, 2004 | 29.15 | 29.21 | 28.73 | 28.77 | 1,962,842 | -0.67(-2.29%) |
Feb 11, 2004 | 28.84 | 29.56 | 28.79 | 29.44 | 2,167,853 | +0.48(+1.66%) |
Feb 10, 2004 | 29.07 | 29.07 | 28.76 | 28.96 | 1,547,949 | +0.00(+0.00%) |
Feb 09, 2004 | 28.86 | 29.19 | 28.72 | 28.96 | 1,565,429 | +0.25(+0.86%) |
Feb 06, 2004 | 28.30 | 28.83 | 28.09 | 28.71 | 1,700,896 | +0.46(+1.62%) |
Feb 05, 2004 | 28.15 | 28.57 | 28.14 | 28.26 | 1,741,599 | +0.06(+0.23%) |
Feb 04, 2004 | 28.37 | 28.47 | 28.09 | 28.19 | 1,451,686 | -0.12(-0.42%) |
Feb 03, 2004 | 28.27 | 28.42 | 28.14 | 28.31 | 1,205,847 | +0.09(+0.31%) |
Feb 02, 2004 | 28.36 | 28.59 | 28.19 | 28.22 | 2,274,354 | -0.14(-0.48%) |
Jan 30, 2004 | 28.23 | 28.43 | 28.06 | 28.36 | 2,781,265 | +0.01(+0.03%) |
Jan 29, 2004 | 28.85 | 28.99 | 28.19 | 28.35 | 2,784,636 | -0.49(-1.69%) |
Jan 28, 2004 | 29.46 | 29.51 | 28.84 | 28.84 | 3,514,412 | -0.47(-1.61%) |
Jan 27, 2004 | 28.99 | 29.82 | 28.55 | 29.31 | 3,388,434 | +0.56(+1.95%) |
Jan 26, 2004 | 28.68 | 28.90 | 28.27 | 28.75 | 3,298,538 | +0.07(+0.25%) |
Jan 23, 2004 | 29.31 | 29.36 | 28.68 | 28.68 | 3,278,561 | -0.48(-1.65%) |
Jan 22, 2004 | 30.16 | 30.16 | 29.16 | 29.16 | 2,691,494 | -1.03(-3.42%) |
Jan 21, 2004 | 30.52 | 30.57 | 29.84 | 30.20 | 1,753,210 | -0.37(-1.21%) |
Jan 20, 2004 | 30.66 | 30.74 | 30.40 | 30.56 | 1,424,343 | +0.03(+0.10%) |
Jan 16, 2004 | 30.34 | 30.72 | 30.11 | 30.53 | 1,586,280 | +0.42(+1.38%) |
Jan 15, 2004 | 30.11 | 30.41 | 29.83 | 30.11 | 1,654,825 | -0.01(-0.03%) |
Jan 14, 2004 | 29.91 | 30.19 | 29.72 | 30.12 | 1,182,749 | +0.21(+0.70%) |
Jan 13, 2004 | 30.16 | 30.25 | 29.64 | 29.91 | 1,591,024 | -0.18(-0.59%) |
Jan 12, 2004 | 30.38 | 30.38 | 29.97 | 30.09 | 1,539,459 | -0.06(-0.21%) |
Jan 09, 2004 | 30.84 | 30.88 | 29.99 | 30.16 | 1,736,605 | -0.89(-2.86%) |
Jan 08, 2004 | 30.50 | 31.04 | 30.35 | 31.04 | 1,240,182 | +0.54(+1.76%) |
Jan 07, 2004 | 30.50 | 30.51 | 29.78 | 30.51 | 1,180,876 | +0.01(+0.03%) |
Jan 06, 2004 | 30.47 | 30.64 | 30.18 | 30.50 | 1,457,679 | -0.02(-0.08%) |
Jan 05, 2004 | 30.50 | 30.71 | 30.11 | 30.52 | 1,126,564 | +0.37(+1.22%) |