Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 39.03 | 39.77 | 38.52 | 38.78 | 878,650 | -0.34(-0.86%) |
Mar 30, 2004 | 37.21 | 39.81 | 36.92 | 39.12 | 2,244,167 | +1.72(+4.60%) |
Mar 29, 2004 | 36.46 | 38.48 | 36.18 | 37.40 | 1,674,515 | +1.26(+3.49%) |
Mar 26, 2004 | 35.53 | 36.17 | 35.53 | 36.14 | 395,312 | +0.64(+1.79%) |
Mar 25, 2004 | 34.46 | 36.25 | 34.41 | 35.50 | 952,985 | +0.91(+2.62%) |
Mar 24, 2004 | 34.25 | 35.80 | 33.90 | 34.59 | 475,316 | +0.28(+0.82%) |
Mar 23, 2004 | 35.29 | 35.59 | 33.51 | 34.31 | 624,413 | -0.71(-2.03%) |
Mar 22, 2004 | 35.53 | 35.71 | 34.51 | 35.02 | 430,394 | -0.63(-1.76%) |
Mar 19, 2004 | 35.10 | 36.93 | 34.87 | 35.65 | 2,055,281 | +1.00(+2.89%) |
Mar 18, 2004 | 35.79 | 36.75 | 33.99 | 34.65 | 4,942,473 | +2.23(+6.86%) |
Mar 17, 2004 | 31.75 | 33.10 | 31.75 | 32.42 | 1,335,997 | +0.80(+2.54%) |
Mar 16, 2004 | 31.28 | 31.79 | 30.75 | 31.62 | 372,744 | +0.60(+1.93%) |
Mar 15, 2004 | 31.96 | 32.48 | 30.63 | 31.02 | 363,225 | -0.83(-2.61%) |
Mar 12, 2004 | 31.98 | 32.54 | 31.51 | 31.85 | 670,940 | -0.22(-0.67%) |
Mar 11, 2004 | 32.15 | 32.38 | 31.70 | 32.07 | 829,770 | -0.59(-1.80%) |
Mar 10, 2004 | 32.13 | 32.66 | 29.94 | 32.66 | 799,074 | +0.59(+1.84%) |
Mar 09, 2004 | 30.83 | 32.51 | 30.62 | 32.07 | 1,911,638 | +1.26(+4.10%) |
Mar 08, 2004 | 30.05 | 31.04 | 30.05 | 30.81 | 1,001,115 | +0.41(+1.35%) |
Mar 05, 2004 | 30.69 | 32.53 | 28.05 | 30.40 | 4,974,560 | -0.36(-1.19%) |
Mar 04, 2004 | 30.42 | 30.76 | 29.75 | 30.76 | 431,677 | +0.21(+0.67%) |
Mar 03, 2004 | 28.62 | 30.55 | 28.62 | 30.55 | 1,853,133 | +1.62(+5.59%) |
Mar 02, 2004 | 28.05 | 29.02 | 27.96 | 28.94 | 328,892 | +0.83(+2.96%) |
Mar 01, 2004 | 28.05 | 28.33 | 27.67 | 28.10 | 748,483 | +0.06(+0.20%) |
Feb 27, 2004 | 27.11 | 29.06 | 27.11 | 28.05 | 1,615,475 | +0.93(+3.45%) |
Feb 26, 2004 | 27.10 | 27.41 | 26.61 | 27.11 | 158,937 | +0.24(+0.90%) |
Feb 25, 2004 | 27.37 | 27.39 | 26.66 | 26.87 | 408,574 | -0.29(-1.07%) |
Feb 24, 2004 | 28.10 | 28.10 | 27.08 | 27.16 | 218,940 | -0.92(-3.26%) |
Feb 23, 2004 | 28.10 | 28.65 | 27.82 | 28.08 | 548,474 | -0.07(-0.23%) |
Feb 20, 2004 | 27.70 | 28.21 | 27.63 | 28.14 | 357,128 | +0.08(+0.30%) |
Feb 19, 2004 | 28.47 | 29.08 | 27.44 | 28.06 | 691,475 | -0.57(-1.99%) |
Feb 18, 2004 | 27.91 | 28.88 | 27.72 | 28.63 | 678,854 | +0.67(+2.41%) |
Feb 17, 2004 | 26.86 | 27.96 | 26.86 | 27.96 | 248,781 | +1.09(+4.07%) |
Feb 13, 2004 | 27.69 | 27.84 | 26.37 | 26.86 | 457,989 | -0.91(-3.27%) |
Feb 12, 2004 | 28.05 | 29.16 | 27.58 | 27.77 | 1,187,969 | -0.25(-0.90%) |
Feb 11, 2004 | 26.88 | 28.18 | 26.88 | 28.02 | 560,988 | +1.17(+4.36%) |
Feb 10, 2004 | 26.87 | 26.97 | 26.46 | 26.85 | 444,512 | -0.08(-0.28%) |
Feb 09, 2004 | 26.99 | 27.06 | 26.73 | 26.93 | 319,373 | +0.00(+0.00%) |
Feb 06, 2004 | 24.77 | 27.25 | 24.74 | 26.93 | 1,339,419 | +1.98(+7.95%) |
Feb 05, 2004 | 24.95 | 25.24 | 24.77 | 24.94 | 484,835 | +0.15(+0.60%) |
Feb 04, 2004 | 24.89 | 25.40 | 24.40 | 24.80 | 414,564 | -0.10(-0.41%) |
Feb 03, 2004 | 25.62 | 25.68 | 24.73 | 24.90 | 792,335 | -0.79(-3.06%) |
Feb 02, 2004 | 25.78 | 25.99 | 25.24 | 25.68 | 897,153 | -0.18(-0.69%) |
Jan 30, 2004 | 26.18 | 26.23 | 25.09 | 25.86 | 738,964 | -0.32(-1.21%) |
Jan 29, 2004 | 26.36 | 26.67 | 25.30 | 26.18 | 895,870 | -0.09(-0.36%) |
Jan 28, 2004 | 26.85 | 27.21 | 25.91 | 26.27 | 723,669 | -0.70(-2.60%) |
Jan 27, 2004 | 27.16 | 27.62 | 26.67 | 26.97 | 852,124 | -0.12(-0.45%) |
Jan 26, 2004 | 27.85 | 27.91 | 26.91 | 27.10 | 272,953 | -0.63(-2.26%) |
Jan 23, 2004 | 27.61 | 27.95 | 27.48 | 27.72 | 354,133 | +0.14(+0.51%) |
Jan 22, 2004 | 27.96 | 28.33 | 27.49 | 27.58 | 552,111 | -0.70(-2.48%) |
Jan 21, 2004 | 27.63 | 28.28 | 27.38 | 28.28 | 552,004 | +0.65(+2.37%) |
Jan 20, 2004 | 27.99 | 28.18 | 26.50 | 27.63 | 653,185 | -0.31(-1.10%) |
Jan 16, 2004 | 27.47 | 28.10 | 27.44 | 27.94 | 241,401 | +0.46(+1.67%) |
Jan 15, 2004 | 28.05 | 28.19 | 27.35 | 27.48 | 615,318 | -0.57(-2.03%) |
Jan 14, 2004 | 28.19 | 28.19 | 27.77 | 28.05 | 391,796 | -0.05(-0.17%) |
Jan 13, 2004 | 28.82 | 28.90 | 27.77 | 28.10 | 492,111 | -0.66(-2.30%) |
Jan 12, 2004 | 28.41 | 29.08 | 28.16 | 28.76 | 614,979 | +0.52(+1.85%) |
Jan 09, 2004 | 28.05 | 28.75 | 27.58 | 28.23 | 739,105 | -0.13(-0.46%) |
Jan 08, 2004 | 27.33 | 28.89 | 27.22 | 28.37 | 987,895 | +1.11(+4.08%) |
Jan 07, 2004 | 27.58 | 27.67 | 26.81 | 27.25 | 1,269,459 | -0.79(-2.83%) |
Jan 06, 2004 | 27.30 | 29.22 | 27.15 | 28.05 | 2,910,294 | +0.82(+3.02%) |
Jan 05, 2004 | 24.12 | 27.86 | 24.12 | 27.23 | 6,637,631 | +5.72(+26.61%) |