Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 29.26 | 29.35 | 28.80 | 28.87 | 7,952,984 | -0.24(-0.81%) |
Mar 30, 2004 | 29.27 | 29.39 | 28.82 | 29.11 | 11,145,463 | -0.32(-1.09%) |
Mar 29, 2004 | 29.51 | 29.90 | 29.12 | 29.43 | 11,680,271 | +0.09(+0.29%) |
Mar 26, 2004 | 29.41 | 29.76 | 29.16 | 29.34 | 11,536,424 | -0.13(-0.45%) |
Mar 25, 2004 | 29.26 | 29.54 | 28.97 | 29.48 | 13,939,665 | +0.45(+1.56%) |
Mar 24, 2004 | 28.49 | 29.24 | 28.32 | 29.02 | 14,335,155 | +0.61(+2.16%) |
Mar 23, 2004 | 28.72 | 28.90 | 28.14 | 28.41 | 14,957,733 | -0.09(-0.30%) |
Mar 22, 2004 | 28.15 | 28.77 | 28.06 | 28.49 | 19,897,612 | -0.02(-0.06%) |
Mar 19, 2004 | 29.83 | 29.83 | 28.46 | 28.51 | 21,917,030 | -1.44(-4.79%) |
Mar 18, 2004 | 30.24 | 30.61 | 29.74 | 29.95 | 14,402,376 | -0.32(-1.04%) |
Mar 17, 2004 | 30.09 | 30.43 | 29.95 | 30.26 | 11,193,876 | +0.40(+1.33%) |
Mar 16, 2004 | 30.03 | 30.14 | 29.19 | 29.87 | 16,019,164 | +0.07(+0.25%) |
Mar 15, 2004 | 30.35 | 30.42 | 29.69 | 29.79 | 11,442,210 | -0.69(-2.28%) |
Mar 12, 2004 | 30.11 | 30.54 | 30.11 | 30.49 | 10,430,934 | +0.63(+2.10%) |
Mar 11, 2004 | 30.03 | 30.66 | 29.83 | 29.86 | 16,764,691 | -0.24(-0.78%) |
Mar 10, 2004 | 30.32 | 30.61 | 29.77 | 30.10 | 19,775,360 | -0.13(-0.44%) |
Mar 09, 2004 | 29.97 | 30.32 | 29.71 | 30.23 | 16,217,867 | +0.30(+1.00%) |
Mar 08, 2004 | 30.95 | 31.12 | 29.71 | 29.93 | 14,900,264 | -0.65(-2.12%) |
Mar 05, 2004 | 30.17 | 31.03 | 29.95 | 30.58 | 17,037,930 | +0.00(+0.00%) |
Mar 04, 2004 | 29.97 | 30.66 | 29.95 | 30.58 | 10,865,259 | +0.66(+2.21%) |
Mar 03, 2004 | 30.86 | 31.00 | 29.88 | 29.92 | 16,479,611 | -0.80(-2.62%) |
Mar 02, 2004 | 30.85 | 31.44 | 30.67 | 30.72 | 15,308,641 | -0.05(-0.15%) |
Mar 01, 2004 | 30.34 | 30.86 | 29.94 | 30.77 | 12,810,664 | +0.50(+1.65%) |
Feb 27, 2004 | 31.17 | 31.26 | 30.09 | 30.27 | 14,823,117 | -0.79(-2.53%) |
Feb 26, 2004 | 30.90 | 31.32 | 30.25 | 31.05 | 16,185,476 | +0.06(+0.19%) |
Feb 25, 2004 | 30.97 | 31.27 | 30.63 | 31.00 | 13,605,301 | +0.20(+0.63%) |
Feb 24, 2004 | 30.76 | 31.47 | 30.65 | 30.80 | 15,990,778 | -0.07(-0.22%) |
Feb 23, 2004 | 31.70 | 31.84 | 30.61 | 30.87 | 11,892,905 | -0.82(-2.59%) |
Feb 20, 2004 | 31.78 | 32.01 | 31.44 | 31.69 | 12,590,019 | -0.22(-0.70%) |
Feb 19, 2004 | 33.02 | 33.24 | 31.88 | 31.92 | 18,788,812 | +0.09(+0.27%) |
Feb 18, 2004 | 31.84 | 32.20 | 31.70 | 31.83 | 7,979,628 | -0.10(-0.32%) |
Feb 17, 2004 | 31.64 | 32.01 | 31.41 | 31.93 | 8,136,884 | +0.73(+2.34%) |
Feb 13, 2004 | 32.01 | 32.36 | 31.07 | 31.20 | 12,504,164 | -0.79(-2.48%) |
Feb 12, 2004 | 32.42 | 32.67 | 31.98 | 32.00 | 6,265,317 | -0.50(-1.54%) |
Feb 11, 2004 | 32.16 | 32.68 | 32.10 | 32.50 | 9,379,429 | +0.46(+1.43%) |
Feb 10, 2004 | 32.36 | 32.52 | 31.90 | 32.04 | 9,472,598 | -0.26(-0.80%) |
Feb 09, 2004 | 32.98 | 33.11 | 32.27 | 32.29 | 8,683,360 | -0.72(-2.19%) |
Feb 06, 2004 | 32.34 | 33.08 | 32.28 | 33.02 | 10,873,618 | +0.79(+2.46%) |
Feb 05, 2004 | 32.06 | 32.47 | 31.89 | 32.23 | 10,488,403 | +0.38(+1.21%) |
Feb 04, 2004 | 32.18 | 32.35 | 31.73 | 31.84 | 12,186,867 | -0.65(-2.01%) |
Feb 03, 2004 | 32.19 | 32.78 | 32.02 | 32.50 | 14,657,676 | +0.48(+1.49%) |
Feb 02, 2004 | 32.81 | 32.96 | 31.81 | 32.02 | 15,318,568 | -0.72(-2.21%) |
Jan 30, 2004 | 32.82 | 33.07 | 32.36 | 32.74 | 11,788,416 | +0.02(+0.05%) |
Jan 29, 2004 | 33.02 | 33.18 | 31.92 | 32.73 | 16,875,276 | -0.10(-0.31%) |
Jan 28, 2004 | 33.71 | 33.82 | 32.56 | 32.83 | 16,614,576 | -0.53(-1.60%) |
Jan 27, 2004 | 33.74 | 34.30 | 33.24 | 33.36 | 17,453,272 | -0.98(-2.84%) |
Jan 26, 2004 | 33.58 | 34.45 | 33.52 | 34.34 | 15,118,646 | +0.69(+2.05%) |
Jan 23, 2004 | 35.33 | 35.52 | 33.43 | 33.65 | 23,418,532 | -1.27(-3.63%) |
Jan 22, 2004 | 35.44 | 36.03 | 34.78 | 34.92 | 15,292,619 | -0.40(-1.12%) |
Jan 21, 2004 | 35.74 | 35.75 | 34.79 | 35.31 | 12,037,796 | -0.59(-1.63%) |
Jan 20, 2004 | 35.60 | 36.07 | 35.21 | 35.90 | 9,175,676 | +0.24(+0.68%) |
Jan 16, 2004 | 35.31 | 35.79 | 34.91 | 35.66 | 10,804,133 | +0.24(+0.68%) |
Jan 15, 2004 | 34.44 | 35.75 | 34.43 | 35.42 | 18,237,170 | +0.61(+1.77%) |
Jan 14, 2004 | 34.92 | 35.06 | 34.34 | 34.80 | 12,354,524 | -0.14(-0.41%) |
Jan 13, 2004 | 35.92 | 35.92 | 34.62 | 34.95 | 14,671,526 | -1.00(-2.78%) |
Jan 12, 2004 | 34.82 | 35.95 | 34.45 | 35.95 | 12,982,108 | +1.03(+2.94%) |
Jan 09, 2004 | 33.87 | 35.60 | 33.65 | 34.92 | 21,769,102 | +0.78(+2.29%) |
Jan 08, 2004 | 33.80 | 34.25 | 33.45 | 34.14 | 12,087,238 | +0.50(+1.49%) |
Jan 07, 2004 | 33.71 | 33.75 | 33.25 | 33.64 | 11,554,081 | -0.21(-0.63%) |
Jan 06, 2004 | 33.95 | 34.05 | 33.37 | 33.85 | 12,676,919 | -0.17(-0.49%) |
Jan 05, 2004 | 32.85 | 34.24 | 32.79 | 34.02 | 18,699,300 | +1.61(+4.96%) |