Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 31.87 | 32.06 | 31.42 | 31.84 | 2,156,670 | -0.15(-0.48%) |
Mar 30, 2004 | 31.05 | 31.99 | 31.05 | 31.99 | 2,675,022 | +0.24(+0.77%) |
Mar 29, 2004 | 31.28 | 31.76 | 31.15 | 31.75 | 2,400,557 | +0.46(+1.48%) |
Mar 26, 2004 | 31.37 | 31.72 | 31.23 | 31.29 | 2,667,408 | -0.28(-0.88%) |
Mar 25, 2004 | 30.86 | 31.64 | 30.75 | 31.56 | 2,953,417 | +0.86(+2.78%) |
Mar 24, 2004 | 30.55 | 30.78 | 30.29 | 30.71 | 2,719,354 | +0.00(+0.00%) |
Mar 23, 2004 | 30.85 | 30.93 | 30.43 | 30.71 | 2,332,156 | -0.15(-0.50%) |
Mar 22, 2004 | 31.19 | 31.31 | 30.63 | 30.86 | 2,555,166 | -0.46(-1.46%) |
Mar 19, 2004 | 31.31 | 31.49 | 31.25 | 31.32 | 3,512,540 | -0.18(-0.57%) |
Mar 18, 2004 | 31.16 | 31.85 | 30.98 | 31.50 | 2,740,108 | +0.14(+0.44%) |
Mar 17, 2004 | 30.70 | 31.47 | 30.68 | 31.36 | 2,575,183 | +0.68(+2.20%) |
Mar 16, 2004 | 30.72 | 30.94 | 30.54 | 30.68 | 2,700,320 | +0.17(+0.56%) |
Mar 15, 2004 | 30.55 | 30.71 | 30.43 | 30.51 | 2,705,355 | -0.27(-0.87%) |
Mar 12, 2004 | 30.90 | 30.90 | 30.63 | 30.78 | 4,069,698 | -0.22(-0.71%) |
Mar 11, 2004 | 31.56 | 31.67 | 30.95 | 31.00 | 4,591,244 | -0.90(-2.83%) |
Mar 10, 2004 | 31.86 | 32.25 | 31.78 | 31.90 | 3,998,104 | +0.16(+0.51%) |
Mar 09, 2004 | 32.53 | 32.53 | 31.60 | 31.74 | 3,190,673 | -0.21(-0.66%) |
Mar 08, 2004 | 32.08 | 32.13 | 31.92 | 31.95 | 2,907,980 | -0.27(-0.83%) |
Mar 05, 2004 | 31.54 | 32.37 | 31.41 | 32.22 | 4,226,764 | +0.68(+2.17%) |
Mar 04, 2004 | 31.73 | 32.34 | 31.39 | 31.54 | 2,262,895 | -0.17(-0.54%) |
Mar 03, 2004 | 31.39 | 31.82 | 31.23 | 31.71 | 2,797,089 | +0.23(+0.72%) |
Mar 02, 2004 | 32.21 | 32.21 | 31.33 | 31.48 | 3,647,746 | -0.50(-1.58%) |
Mar 01, 2004 | 31.47 | 32.08 | 31.44 | 31.99 | 3,181,831 | +0.64(+2.05%) |
Feb 27, 2004 | 30.67 | 31.49 | 30.67 | 31.34 | 5,192,611 | +0.21(+0.68%) |
Feb 26, 2004 | 31.30 | 31.36 | 31.13 | 31.13 | 2,497,080 | -0.17(-0.55%) |
Feb 25, 2004 | 30.94 | 31.57 | 30.94 | 31.30 | 4,803,202 | +0.44(+1.42%) |
Feb 24, 2004 | 30.87 | 31.05 | 30.75 | 30.86 | 3,229,724 | -0.14(-0.45%) |
Feb 23, 2004 | 31.01 | 31.13 | 30.86 | 31.00 | 2,897,050 | -0.01(-0.03%) |
Feb 20, 2004 | 30.94 | 31.39 | 30.86 | 31.01 | 5,477,514 | +0.25(+0.82%) |
Feb 19, 2004 | 30.60 | 30.89 | 30.52 | 30.76 | 2,271,736 | +0.30(+0.99%) |
Feb 18, 2004 | 30.29 | 30.54 | 30.06 | 30.46 | 2,409,522 | +0.11(+0.38%) |
Feb 17, 2004 | 30.52 | 30.69 | 30.19 | 30.34 | 2,329,945 | +0.17(+0.57%) |
Feb 13, 2004 | 30.02 | 30.54 | 30.02 | 30.17 | 1,732,016 | -0.09(-0.30%) |
Feb 12, 2004 | 30.15 | 30.31 | 30.01 | 30.26 | 2,108,040 | -0.10(-0.32%) |
Feb 11, 2004 | 30.13 | 30.54 | 29.97 | 30.36 | 2,860,578 | +0.25(+0.84%) |
Feb 10, 2004 | 29.97 | 30.33 | 29.76 | 30.11 | 2,599,621 | +0.17(+0.57%) |
Feb 09, 2004 | 29.94 | 30.01 | 29.73 | 29.93 | 2,364,821 | -0.17(-0.57%) |
Feb 06, 2004 | 30.05 | 30.24 | 29.81 | 30.11 | 1,916,344 | -0.07(-0.22%) |
Feb 05, 2004 | 29.54 | 30.33 | 29.40 | 30.17 | 3,501,856 | +0.51(+1.73%) |
Feb 04, 2004 | 29.17 | 29.79 | 29.15 | 29.66 | 3,036,678 | +0.44(+1.50%) |
Feb 03, 2004 | 29.32 | 29.36 | 29.15 | 29.22 | 3,664,570 | -0.08(-0.28%) |
Feb 02, 2004 | 29.56 | 29.63 | 29.19 | 29.30 | 4,745,485 | -0.22(-0.74%) |
Jan 30, 2004 | 29.74 | 29.87 | 29.32 | 29.52 | 3,449,051 | -0.42(-1.39%) |
Jan 29, 2004 | 29.72 | 30.09 | 28.51 | 29.93 | 7,947,824 | -0.42(-1.37%) |
Jan 28, 2004 | 30.59 | 30.82 | 30.19 | 30.35 | 4,566,683 | -0.39(-1.27%) |
Jan 27, 2004 | 30.86 | 31.25 | 30.62 | 30.74 | 4,399,425 | -0.13(-0.42%) |
Jan 26, 2004 | 29.55 | 31.09 | 29.55 | 30.87 | 5,702,613 | +1.31(+4.44%) |
Jan 23, 2004 | 29.32 | 29.83 | 29.32 | 29.56 | 2,819,070 | +0.02(+0.06%) |
Jan 22, 2004 | 29.72 | 29.78 | 29.52 | 29.54 | 2,977,364 | -0.30(-1.01%) |
Jan 21, 2004 | 29.73 | 29.96 | 29.72 | 29.84 | 2,495,607 | +0.08(+0.27%) |
Jan 20, 2004 | 29.76 | 29.81 | 29.48 | 29.76 | 2,425,240 | +0.01(+0.03%) |
Jan 16, 2004 | 29.52 | 29.78 | 29.44 | 29.75 | 3,059,151 | +0.38(+1.30%) |
Jan 15, 2004 | 29.38 | 29.45 | 29.23 | 29.37 | 2,707,811 | -0.05(-0.17%) |
Jan 14, 2004 | 28.99 | 29.44 | 28.99 | 29.42 | 3,240,163 | +0.09(+0.31%) |
Jan 13, 2004 | 29.16 | 29.57 | 29.11 | 29.33 | 3,153,709 | -0.04(-0.14%) |
Jan 12, 2004 | 29.41 | 29.48 | 29.18 | 29.37 | 3,245,566 | -0.11(-0.39%) |
Jan 09, 2004 | 29.54 | 29.62 | 29.23 | 29.49 | 2,699,828 | -0.34(-1.15%) |
Jan 08, 2004 | 29.60 | 29.83 | 29.56 | 29.83 | 2,892,629 | +0.21(+0.71%) |
Jan 07, 2004 | 29.50 | 29.59 | 29.17 | 29.62 | 3,256,618 | +0.11(+0.39%) |
Jan 06, 2004 | 29.52 | 29.64 | 29.16 | 29.50 | 2,495,607 | -0.15(-0.49%) |
Jan 05, 2004 | 29.41 | 29.76 | 29.32 | 29.65 | 3,185,147 | +0.24(+0.83%) |