Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 37.60 | 37.95 | 37.17 | 37.94 | 1,299,600 | +0.25(+0.66%) |
Mar 30, 2004 | 37.40 | 37.77 | 37.35 | 37.69 | 1,191,800 | +0.16(+0.44%) |
Mar 29, 2004 | 37.38 | 37.86 | 37.26 | 37.52 | 1,050,300 | +0.15(+0.40%) |
Mar 26, 2004 | 37.67 | 37.72 | 37.25 | 37.37 | 1,251,900 | -0.30(-0.81%) |
Mar 25, 2004 | 37.22 | 37.95 | 36.80 | 37.67 | 6,092,900 | +2.39(+6.77%) |
Mar 24, 2004 | 35.48 | 35.88 | 35.19 | 35.28 | 1,239,500 | -0.20(-0.56%) |
Mar 23, 2004 | 35.87 | 35.87 | 35.37 | 35.48 | 1,353,800 | -0.30(-0.82%) |
Mar 22, 2004 | 35.95 | 36.03 | 35.55 | 35.78 | 1,108,400 | -0.39(-1.09%) |
Mar 19, 2004 | 36.33 | 36.34 | 35.83 | 36.17 | 1,163,700 | -0.45(-1.23%) |
Mar 18, 2004 | 36.42 | 36.90 | 36.17 | 36.62 | 943,200 | +0.08(+0.21%) |
Mar 17, 2004 | 35.95 | 36.63 | 35.94 | 36.55 | 1,263,700 | +0.70(+1.94%) |
Mar 16, 2004 | 35.62 | 36.03 | 35.52 | 35.85 | 1,244,200 | +0.20(+0.58%) |
Mar 15, 2004 | 35.98 | 36.09 | 35.42 | 35.65 | 1,245,100 | -0.61(-1.67%) |
Mar 12, 2004 | 36.17 | 36.30 | 35.94 | 36.26 | 946,700 | +0.02(+0.04%) |
Mar 11, 2004 | 36.80 | 36.80 | 36.05 | 36.24 | 2,067,300 | -0.55(-1.51%) |
Mar 10, 2004 | 36.20 | 37.44 | 36.17 | 36.80 | 2,337,700 | +0.92(+2.56%) |
Mar 09, 2004 | 35.75 | 35.98 | 35.62 | 35.88 | 972,500 | +0.15(+0.42%) |
Mar 08, 2004 | 36.13 | 36.13 | 35.73 | 35.73 | 493,800 | -0.40(-1.11%) |
Mar 05, 2004 | 35.92 | 36.63 | 35.84 | 36.12 | 1,092,100 | +0.12(+0.35%) |
Mar 04, 2004 | 35.91 | 36.09 | 35.58 | 36.00 | 1,298,100 | +0.02(+0.06%) |
Mar 03, 2004 | 35.49 | 36.00 | 35.41 | 35.98 | 957,600 | +0.43(+1.21%) |
Mar 02, 2004 | 35.67 | 35.72 | 35.30 | 35.55 | 856,200 | -0.20(-0.56%) |
Mar 01, 2004 | 35.62 | 35.87 | 35.30 | 35.75 | 796,200 | +0.45(+1.27%) |
Feb 27, 2004 | 35.23 | 35.67 | 35.10 | 35.30 | 1,158,200 | +0.25(+0.71%) |
Feb 26, 2004 | 35.33 | 35.34 | 34.92 | 35.05 | 1,113,800 | -0.29(-0.82%) |
Feb 25, 2004 | 35.17 | 35.42 | 35.09 | 35.34 | 1,050,800 | +0.04(+0.11%) |
Feb 24, 2004 | 35.55 | 35.55 | 34.95 | 35.30 | 1,188,800 | -0.45(-1.24%) |
Feb 23, 2004 | 35.59 | 35.84 | 35.55 | 35.74 | 1,248,400 | +0.15(+0.42%) |
Feb 20, 2004 | 35.34 | 35.74 | 35.34 | 35.59 | 1,414,500 | +0.27(+0.76%) |
Feb 19, 2004 | 34.98 | 35.85 | 34.87 | 35.33 | 2,107,000 | +0.28(+0.78%) |
Feb 18, 2004 | 35.02 | 35.15 | 34.85 | 35.05 | 1,416,400 | +0.13(+0.39%) |
Feb 17, 2004 | 34.10 | 34.98 | 34.00 | 34.91 | 1,124,100 | +1.11(+3.28%) |
Feb 13, 2004 | 34.09 | 34.24 | 33.72 | 33.80 | 622,700 | -0.29(-0.84%) |
Feb 12, 2004 | 34.25 | 34.28 | 33.95 | 34.09 | 808,400 | -0.19(-0.57%) |
Feb 11, 2004 | 33.96 | 34.35 | 33.91 | 34.28 | 1,163,600 | +0.18(+0.54%) |
Feb 10, 2004 | 34.00 | 34.12 | 33.87 | 34.10 | 838,500 | +0.08(+0.22%) |
Feb 09, 2004 | 34.13 | 34.13 | 33.85 | 34.02 | 740,200 | -0.11(-0.32%) |
Feb 06, 2004 | 34.16 | 34.21 | 33.91 | 34.13 | 908,900 | -0.02(-0.06%) |
Feb 05, 2004 | 34.17 | 34.21 | 33.90 | 34.16 | 1,427,900 | +0.01(+0.03%) |
Feb 04, 2004 | 33.67 | 34.23 | 33.45 | 34.15 | 3,598,100 | +1.49(+4.56%) |
Feb 03, 2004 | 31.25 | 32.77 | 31.25 | 32.66 | 4,855,000 | +1.66(+5.34%) |
Feb 02, 2004 | 31.84 | 31.84 | 30.81 | 31.00 | 2,317,800 | -0.66(-2.08%) |
Jan 30, 2004 | 31.38 | 31.73 | 31.27 | 31.66 | 1,525,600 | +0.34(+1.10%) |
Jan 29, 2004 | 31.00 | 31.65 | 30.81 | 31.32 | 1,297,500 | +0.45(+1.46%) |
Jan 28, 2004 | 31.60 | 31.77 | 30.81 | 30.86 | 2,023,900 | -0.71(-2.23%) |
Jan 27, 2004 | 32.02 | 32.08 | 31.55 | 31.57 | 1,378,100 | -0.55(-1.73%) |
Jan 26, 2004 | 31.82 | 32.12 | 31.80 | 32.12 | 1,585,000 | +0.30(+0.94%) |
Jan 23, 2004 | 32.40 | 32.50 | 31.73 | 31.82 | 2,232,300 | -0.46(-1.41%) |
Jan 22, 2004 | 32.52 | 32.52 | 32.17 | 32.28 | 1,347,000 | -0.09(-0.29%) |
Jan 21, 2004 | 32.13 | 32.44 | 32.13 | 32.38 | 1,401,700 | +0.10(+0.31%) |
Jan 20, 2004 | 32.27 | 32.46 | 31.91 | 32.27 | 2,184,000 | -0.48(-1.45%) |
Jan 16, 2004 | 32.77 | 32.95 | 32.55 | 32.75 | 779,700 | -0.02(-0.05%) |
Jan 15, 2004 | 32.98 | 33.02 | 32.66 | 32.77 | 1,040,100 | -0.16(-0.50%) |
Jan 14, 2004 | 32.62 | 33.19 | 32.54 | 32.93 | 1,122,700 | +0.44(+1.34%) |
Jan 13, 2004 | 32.00 | 32.56 | 31.99 | 32.49 | 1,265,400 | +0.25(+0.79%) |
Jan 12, 2004 | 32.50 | 32.60 | 32.23 | 32.24 | 1,385,600 | -0.38(-1.18%) |
Jan 09, 2004 | 32.88 | 32.91 | 32.56 | 32.62 | 928,600 | -0.24(-0.75%) |
Jan 08, 2004 | 33.17 | 33.27 | 32.72 | 32.87 | 1,550,800 | -0.38(-1.13%) |
Jan 07, 2004 | 33.10 | 33.41 | 32.84 | 33.24 | 1,274,900 | +0.09(+0.27%) |
Jan 06, 2004 | 33.24 | 33.59 | 33.13 | 33.16 | 2,311,800 | -0.09(-0.27%) |
Jan 05, 2004 | 33.37 | 33.40 | 33.12 | 33.24 | 1,087,300 | -0.12(-0.36%) |