Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 36.10 | 36.30 | 35.98 | 36.30 | 4,673 | +0.14(+0.39%) |
Mar 30, 2004 | 35.82 | 36.16 | 35.82 | 36.16 | 1,699 | +0.42(+1.19%) |
Mar 29, 2004 | 35.52 | 35.78 | 35.52 | 35.74 | 3,681 | +0.40(+1.14%) |
Mar 26, 2004 | 35.20 | 35.41 | 35.20 | 35.34 | 1,699 | +0.11(+0.32%) |
Mar 25, 2004 | 34.85 | 35.22 | 34.85 | 35.22 | 4,531 | +0.54(+1.57%) |
Mar 24, 2004 | 34.94 | 34.94 | 34.68 | 34.68 | 2,124 | -0.38(-1.09%) |
Mar 23, 2004 | 35.00 | 35.10 | 34.85 | 35.06 | 8,921 | +0.18(+0.53%) |
Mar 22, 2004 | 35.05 | 35.05 | 34.78 | 34.88 | 5,522 | -0.42(-1.20%) |
Mar 19, 2004 | 35.48 | 35.62 | 35.30 | 35.30 | 3,115 | -0.13(-0.36%) |
Mar 18, 2004 | 35.46 | 35.46 | 35.42 | 35.43 | 3,823 | -0.20(-0.57%) |
Mar 17, 2004 | 35.26 | 35.67 | 35.26 | 35.63 | 3,681 | +0.78(+2.23%) |
Mar 16, 2004 | 35.36 | 35.36 | 34.85 | 34.85 | 13,170 | -0.28(-0.78%) |
Mar 15, 2004 | 35.66 | 35.66 | 35.13 | 35.13 | 6,514 | -0.45(-1.27%) |
Mar 12, 2004 | 35.25 | 35.58 | 35.25 | 35.58 | 6,089 | +0.54(+1.55%) |
Mar 11, 2004 | 35.16 | 35.63 | 35.04 | 35.04 | 5,522 | -0.42(-1.18%) |
Mar 10, 2004 | 36.01 | 36.01 | 35.46 | 35.46 | 6,655 | -0.56(-1.55%) |
Mar 09, 2004 | 36.15 | 36.15 | 36.01 | 36.01 | 2,265 | -0.35(-0.95%) |
Mar 08, 2004 | 36.66 | 36.67 | 36.27 | 36.36 | 16,285 | -0.21(-0.58%) |
Mar 05, 2004 | 36.24 | 36.68 | 36.24 | 36.57 | 3,398 | +0.24(+0.66%) |
Mar 04, 2004 | 36.19 | 36.33 | 36.10 | 36.33 | 5,522 | +0.30(+0.84%) |
Mar 03, 2004 | 35.96 | 36.03 | 35.82 | 36.03 | 1,699 | -0.08(-0.23%) |
Mar 02, 2004 | 36.25 | 36.30 | 36.11 | 36.11 | 2,549 | -0.08(-0.23%) |
Mar 01, 2004 | 35.80 | 36.20 | 35.80 | 36.20 | 11,329 | +0.47(+1.30%) |
Feb 27, 2004 | 35.51 | 35.79 | 35.51 | 35.73 | 27,331 | +0.30(+0.84%) |
Feb 26, 2004 | 35.51 | 35.51 | 35.43 | 35.43 | 991 | +0.20(+0.56%) |
Feb 25, 2004 | 34.94 | 35.24 | 34.94 | 35.24 | 6,797 | +0.23(+0.67%) |
Feb 24, 2004 | 34.85 | 35.03 | 34.85 | 35.00 | 1,132 | +0.01(+0.02%) |
Feb 23, 2004 | 35.31 | 35.31 | 34.83 | 35.00 | 2,973 | -0.42(-1.18%) |
Feb 20, 2004 | 35.06 | 35.41 | 35.06 | 35.41 | 1,840 | +0.11(+0.30%) |
Feb 19, 2004 | 35.85 | 35.86 | 35.31 | 35.31 | 4,531 | -0.39(-1.09%) |
Feb 18, 2004 | 35.80 | 35.87 | 35.70 | 35.70 | 8,780 | -0.14(-0.39%) |
Feb 17, 2004 | 35.70 | 35.84 | 35.60 | 35.84 | 2,407 | +0.39(+1.10%) |
Feb 13, 2004 | 35.83 | 35.83 | 35.41 | 35.45 | 14,586 | -0.25(-0.69%) |
Feb 12, 2004 | 35.77 | 35.91 | 35.70 | 35.70 | 4,956 | -0.13(-0.35%) |
Feb 11, 2004 | 35.55 | 35.82 | 35.50 | 35.82 | 9,063 | +0.37(+1.06%) |
Feb 10, 2004 | 35.27 | 35.45 | 35.20 | 35.45 | 36,819 | +0.20(+0.56%) |
Feb 09, 2004 | 35.26 | 35.32 | 35.25 | 35.25 | 10,054 | +0.08(+0.24%) |
Feb 06, 2004 | 34.77 | 35.17 | 34.77 | 35.17 | 4,106 | +0.88(+2.55%) |
Feb 05, 2004 | 34.21 | 34.49 | 34.21 | 34.29 | 2,407 | +0.11(+0.33%) |
Feb 04, 2004 | 34.71 | 34.73 | 34.18 | 34.18 | 4,390 | -0.74(-2.12%) |
Feb 03, 2004 | 34.85 | 34.95 | 34.85 | 34.92 | 2,973 | +0.17(+0.49%) |
Feb 02, 2004 | 34.92 | 35.10 | 34.60 | 34.75 | 4,390 | +0.01(+0.02%) |