Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 35.92 | 36.00 | 35.61 | 35.84 | 86,068,800 | -0.07(-0.19%) |
Mar 30, 2004 | 35.67 | 35.94 | 35.52 | 35.91 | 95,901,400 | +0.12(+0.34%) |
Mar 29, 2004 | 35.51 | 35.96 | 35.49 | 35.79 | 103,937,000 | +0.57(+1.62%) |
Mar 26, 2004 | 35.30 | 35.58 | 35.20 | 35.22 | 78,450,000 | -0.12(-0.35%) |
Mar 25, 2004 | 34.65 | 35.46 | 34.62 | 35.34 | 142,164,304 | +0.92(+2.68%) |
Mar 24, 2004 | 34.15 | 34.63 | 34.01 | 34.42 | 119,050,000 | +0.39(+1.15%) |
Mar 23, 2004 | 34.59 | 34.65 | 34.01 | 34.03 | 126,124,400 | -0.28(-0.82%) |
Mar 22, 2004 | 34.53 | 34.55 | 34.03 | 34.31 | 134,590,800 | -0.44(-1.27%) |
Mar 19, 2004 | 35.28 | 35.46 | 34.73 | 34.75 | 100,167,800 | -0.59(-1.67%) |
Mar 18, 2004 | 35.37 | 35.46 | 34.97 | 35.34 | 111,355,104 | -0.16(-0.45%) |
Mar 17, 2004 | 35.21 | 35.62 | 35.18 | 35.50 | 91,961,904 | +0.55(+1.57%) |
Mar 16, 2004 | 35.11 | 35.25 | 34.63 | 34.95 | 123,774,000 | +0.06(+0.17%) |
Mar 15, 2004 | 35.36 | 35.40 | 34.81 | 34.89 | 115,903,600 | -0.62(-1.75%) |
Mar 12, 2004 | 35.20 | 35.59 | 35.15 | 35.51 | 118,417,600 | +0.64(+1.84%) |
Mar 11, 2004 | 35.07 | 35.53 | 34.80 | 34.87 | 152,587,200 | -0.32(-0.91%) |
Mar 10, 2004 | 35.75 | 36.00 | 35.13 | 35.19 | 134,346,800 | -0.47(-1.32%) |
Mar 09, 2004 | 35.83 | 35.98 | 35.52 | 35.66 | 126,256,400 | -0.11(-0.31%) |
Mar 08, 2004 | 36.69 | 36.82 | 35.73 | 35.77 | 112,738,200 | -0.86(-2.35%) |
Mar 05, 2004 | 36.41 | 37.15 | 36.36 | 36.63 | 118,143,600 | -0.13(-0.35%) |
Mar 04, 2004 | 36.44 | 36.83 | 36.39 | 36.76 | 66,043,600 | +0.34(+0.93%) |
Mar 03, 2004 | 36.51 | 36.63 | 36.21 | 36.42 | 84,047,104 | -0.20(-0.55%) |
Mar 02, 2004 | 36.98 | 37.18 | 36.61 | 36.62 | 91,629,800 | -0.43(-1.16%) |
Mar 01, 2004 | 36.68 | 37.07 | 36.47 | 37.05 | 79,790,704 | +0.48(+1.31%) |
Feb 27, 2004 | 36.76 | 36.94 | 36.27 | 36.57 | 99,459,600 | -0.10(-0.27%) |
Feb 26, 2004 | 36.47 | 36.84 | 36.30 | 36.67 | 71,494,800 | +0.09(+0.25%) |
Feb 25, 2004 | 36.43 | 36.67 | 36.33 | 36.58 | 74,556,400 | +0.22(+0.61%) |
Feb 24, 2004 | 36.27 | 36.67 | 36.00 | 36.36 | 124,574,400 | -0.09(-0.25%) |
Feb 23, 2004 | 37.00 | 37.03 | 35.90 | 36.45 | 125,319,600 | -0.41(-1.11%) |
Feb 20, 2004 | 36.97 | 37.14 | 36.55 | 36.86 | 132,387,600 | -0.12(-0.32%) |
Feb 19, 2004 | 37.83 | 37.90 | 36.82 | 36.98 | 100,953,504 | -0.57(-1.52%) |
Feb 18, 2004 | 37.51 | 37.67 | 37.32 | 37.55 | 71,198,800 | +0.11(+0.29%) |
Feb 17, 2004 | 37.28 | 37.62 | 37.22 | 37.44 | 69,820,000 | +0.50(+1.35%) |
Feb 13, 2004 | 37.39 | 37.97 | 36.76 | 36.94 | 90,604,400 | -0.31(-0.83%) |
Feb 12, 2004 | 37.52 | 37.70 | 37.24 | 37.25 | 70,754,000 | -0.33(-0.88%) |
Feb 11, 2004 | 37.24 | 37.67 | 37.00 | 37.58 | 92,510,704 | +0.40(+1.08%) |
Feb 10, 2004 | 37.05 | 37.41 | 37.03 | 37.18 | 65,104,100 | +0.06(+0.16%) |
Feb 09, 2004 | 37.34 | 37.38 | 37.05 | 37.12 | 58,920,500 | -0.01(-0.03%) |
Feb 06, 2004 | 36.60 | 37.28 | 36.53 | 37.13 | 107,253,200 | +0.66(+1.81%) |
Feb 05, 2004 | 36.51 | 36.71 | 36.33 | 36.47 | 96,969,200 | +0.14(+0.39%) |
Feb 04, 2004 | 36.62 | 37.76 | 36.33 | 36.33 | 110,068,800 | -0.60(-1.62%) |
Feb 03, 2004 | 36.91 | 37.24 | 36.72 | 36.93 | 73,885,104 | -0.04(-0.11%) |
Feb 02, 2004 | 37.20 | 37.48 | 36.82 | 36.97 | 94,539,600 | -0.10(-0.27%) |
Jan 30, 2004 | 37.20 | 37.44 | 36.97 | 37.07 | 84,308,800 | -0.17(-0.46%) |
Jan 29, 2004 | 37.23 | 37.31 | 36.66 | 37.24 | 144,040,400 | +0.14(+0.38%) |
Jan 28, 2004 | 37.94 | 38.06 | 37.00 | 37.10 | 128,169,200 | -0.64(-1.70%) |
Jan 27, 2004 | 38.51 | 38.63 | 37.69 | 37.74 | 97,365,800 | -0.85(-2.20%) |
Jan 26, 2004 | 37.98 | 38.65 | 37.84 | 38.59 | 84,703,400 | +0.58(+1.53%) |
Jan 23, 2004 | 38.21 | 38.46 | 37.78 | 38.01 | 88,805,504 | -0.14(-0.37%) |
Jan 22, 2004 | 38.55 | 38.69 | 38.06 | 38.15 | 90,966,400 | -0.23(-0.60%) |
Jan 21, 2004 | 38.39 | 38.66 | 38.00 | 38.38 | 112,316,800 | -0.16(-0.42%) |
Jan 20, 2004 | 38.73 | 39.00 | 38.31 | 38.54 | 82,083,600 | -0.03(-0.08%) |
Jan 16, 2004 | 38.38 | 38.63 | 38.17 | 38.57 | 77,371,600 | +0.39(+1.02%) |
Jan 15, 2004 | 37.93 | 38.46 | 37.63 | 38.18 | 104,554,096 | +0.10(+0.26%) |
Jan 14, 2004 | 38.08 | 38.25 | 37.84 | 38.08 | 69,028,600 | +0.13(+0.35%) |
Jan 13, 2004 | 38.27 | 38.36 | 37.60 | 37.95 | 93,054,704 | -0.38(-0.99%) |
Jan 12, 2004 | 37.85 | 38.35 | 37.68 | 38.33 | 77,691,600 | +0.60(+1.59%) |
Jan 09, 2004 | 37.98 | 38.35 | 37.59 | 37.73 | 94,279,696 | -0.25(-0.66%) |
Jan 08, 2004 | 37.68 | 38.00 | 37.60 | 37.98 | 77,543,600 | +0.30(+0.79%) |
Jan 07, 2004 | 37.32 | 37.68 | 37.07 | 37.68 | 71,823,904 | +0.34(+0.91%) |
Jan 06, 2004 | 37.08 | 37.42 | 36.95 | 37.34 | 60,075,300 | +0.25(+0.67%) |
Jan 05, 2004 | 36.58 | 37.16 | 36.56 | 37.09 | 69,757,000 | +0.73(+2.01%) |