Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 37.47 | 37.47 | 37.00 | 37.04 | 203,323 | -0.43(-1.15%) |
Mar 30, 2004 | 37.27 | 37.48 | 36.98 | 37.47 | 44,774 | +0.43(+1.16%) |
Mar 29, 2004 | 37.27 | 37.61 | 37.04 | 37.04 | 158,446 | +0.23(+0.61%) |
Mar 26, 2004 | 36.44 | 37.10 | 36.40 | 36.81 | 75,134 | +0.36(+0.99%) |
Mar 25, 2004 | 35.56 | 36.59 | 35.37 | 36.45 | 39,560 | +1.31(+3.73%) |
Mar 24, 2004 | 35.12 | 35.31 | 34.86 | 35.14 | 28,009 | +0.35(+1.01%) |
Mar 23, 2004 | 35.02 | 35.45 | 34.69 | 34.79 | 36,902 | -0.11(-0.31%) |
Mar 22, 2004 | 34.97 | 35.02 | 34.48 | 34.89 | 41,911 | -0.81(-2.27%) |
Mar 19, 2004 | 35.61 | 36.09 | 35.48 | 35.71 | 20,546 | -0.08(-0.22%) |
Mar 18, 2004 | 35.51 | 35.78 | 35.13 | 35.78 | 77,281 | +0.10(+0.27%) |
Mar 17, 2004 | 35.41 | 35.80 | 35.37 | 35.69 | 100,588 | +0.48(+1.36%) |
Mar 16, 2004 | 35.71 | 35.71 | 34.60 | 35.21 | 61,027 | -0.03(-0.08%) |
Mar 15, 2004 | 35.90 | 36.19 | 35.22 | 35.24 | 543,217 | -1.02(-2.81%) |
Mar 12, 2004 | 36.05 | 36.25 | 35.67 | 36.25 | 61,027 | +0.69(+1.95%) |
Mar 11, 2004 | 35.46 | 36.18 | 35.39 | 35.56 | 95,885 | -0.29(-0.82%) |
Mar 10, 2004 | 36.59 | 36.63 | 35.81 | 35.85 | 129,313 | -0.76(-2.08%) |
Mar 09, 2004 | 36.83 | 36.90 | 36.20 | 36.62 | 45,489 | -0.12(-0.32%) |
Mar 08, 2004 | 37.66 | 37.68 | 36.73 | 36.73 | 542,297 | -0.93(-2.47%) |
Mar 05, 2004 | 37.36 | 37.91 | 37.27 | 37.66 | 44,876 | -0.02(-0.05%) |
Mar 04, 2004 | 37.40 | 37.68 | 37.40 | 37.68 | 27,804 | +0.31(+0.84%) |
Mar 03, 2004 | 37.42 | 37.42 | 37.17 | 37.37 | 12,675 | +0.05(+0.13%) |
Mar 02, 2004 | 37.71 | 37.81 | 37.32 | 37.32 | 21,773 | -0.39(-1.04%) |
Mar 01, 2004 | 37.47 | 37.85 | 37.19 | 37.71 | 149,860 | +0.49(+1.31%) |
Feb 27, 2004 | 37.42 | 37.62 | 37.04 | 37.22 | 31,076 | -0.10(-0.26%) |
Feb 26, 2004 | 37.08 | 37.38 | 36.68 | 37.32 | 34,960 | +0.24(+0.66%) |
Feb 25, 2004 | 37.17 | 37.31 | 36.88 | 37.08 | 69,409 | +0.04(+0.11%) |
Feb 24, 2004 | 36.98 | 37.24 | 36.68 | 37.04 | 50,191 | +0.13(+0.34%) |
Feb 23, 2004 | 37.96 | 37.96 | 36.80 | 36.91 | 126,348 | -0.98(-2.58%) |
Feb 20, 2004 | 38.09 | 38.10 | 37.35 | 37.89 | 153,335 | +0.03(+0.08%) |
Feb 19, 2004 | 39.09 | 39.11 | 37.86 | 37.86 | 42,218 | -1.04(-2.67%) |
Feb 18, 2004 | 38.84 | 39.00 | 38.42 | 38.90 | 43,649 | +0.16(+0.40%) |
Feb 17, 2004 | 38.72 | 38.90 | 38.39 | 38.74 | 37,413 | +0.59(+1.54%) |
Feb 13, 2004 | 38.69 | 38.78 | 37.97 | 38.15 | 33,733 | -0.36(-0.94%) |
Feb 12, 2004 | 38.79 | 38.98 | 38.49 | 38.51 | 48,454 | -0.18(-0.46%) |
Feb 11, 2004 | 38.45 | 38.80 | 38.15 | 38.69 | 43,854 | +0.39(+1.02%) |
Feb 10, 2004 | 38.33 | 38.44 | 38.11 | 38.30 | 54,178 | +0.05(+0.13%) |
Feb 09, 2004 | 38.45 | 38.49 | 38.09 | 38.25 | 66,956 | +0.22(+0.57%) |
Feb 06, 2004 | 37.64 | 38.13 | 37.52 | 38.03 | 57,143 | +0.57(+1.51%) |
Feb 05, 2004 | 37.17 | 37.65 | 37.11 | 37.47 | 53,360 | +0.39(+1.06%) |
Feb 04, 2004 | 37.56 | 37.70 | 37.04 | 37.08 | 77,281 | -0.61(-1.61%) |
Feb 03, 2004 | 37.61 | 37.90 | 37.31 | 37.68 | 60,209 | +0.12(+0.31%) |
Feb 02, 2004 | 38.15 | 38.17 | 37.43 | 37.56 | 65,934 | -0.35(-0.93%) |
Jan 30, 2004 | 37.91 | 38.28 | 37.65 | 37.92 | 75,338 | +0.06(+0.16%) |
Jan 29, 2004 | 38.25 | 38.29 | 37.17 | 37.86 | 269,257 | -0.29(-0.77%) |
Jan 28, 2004 | 39.03 | 39.13 | 38.05 | 38.15 | 53,463 | -0.68(-1.76%) |
Jan 27, 2004 | 39.67 | 39.69 | 38.84 | 38.84 | 33,733 | -0.65(-1.64%) |
Jan 26, 2004 | 39.37 | 39.52 | 38.78 | 39.48 | 84,845 | +0.13(+0.32%) |
Jan 23, 2004 | 39.28 | 39.61 | 39.06 | 39.35 | 64,707 | +0.28(+0.73%) |
Jan 22, 2004 | 40.21 | 40.21 | 39.03 | 39.07 | 89,445 | -0.44(-1.11%) |
Jan 21, 2004 | 39.96 | 39.99 | 39.23 | 39.51 | 169,180 | -0.55(-1.37%) |
Jan 20, 2004 | 40.11 | 40.11 | 39.71 | 40.06 | 198,211 | +0.44(+1.11%) |
Jan 16, 2004 | 39.62 | 39.76 | 39.37 | 39.62 | 53,463 | +0.22(+0.55%) |
Jan 15, 2004 | 38.89 | 39.71 | 38.64 | 39.40 | 112,855 | +0.71(+1.85%) |
Jan 14, 2004 | 38.54 | 38.90 | 38.45 | 38.69 | 43,751 | +0.19(+0.48%) |
Jan 13, 2004 | 39.33 | 39.33 | 38.15 | 38.50 | 1,744,347 | -0.71(-1.82%) |
Jan 12, 2004 | 38.89 | 39.22 | 38.45 | 39.22 | 293,382 | +0.71(+1.85%) |
Jan 09, 2004 | 38.86 | 39.15 | 38.50 | 38.50 | 41,707 | -0.53(-1.35%) |
Jan 08, 2004 | 38.89 | 39.23 | 38.56 | 39.03 | 61,334 | +0.15(+0.38%) |
Jan 07, 2004 | 38.91 | 38.94 | 38.62 | 38.89 | 31,178 | -0.01(-0.02%) |
Jan 06, 2004 | 38.35 | 38.91 | 38.11 | 38.90 | 68,285 | +0.55(+1.43%) |
Jan 05, 2004 | 37.69 | 38.38 | 37.61 | 38.35 | 51,214 | +1.22(+3.29%) |