Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 31.54 | 31.97 | 31.49 | 31.97 | 267,558 | +0.43(+1.35%) |
Mar 30, 2004 | 31.40 | 31.55 | 31.31 | 31.54 | 149,875 | +0.13(+0.43%) |
Mar 29, 2004 | 31.15 | 31.40 | 31.12 | 31.40 | 118,083 | +0.20(+0.65%) |
Mar 26, 2004 | 31.42 | 31.44 | 31.20 | 31.20 | 237,770 | -0.19(-0.60%) |
Mar 25, 2004 | 30.96 | 31.44 | 30.96 | 31.39 | 143,330 | +0.25(+0.79%) |
Mar 24, 2004 | 31.55 | 31.55 | 31.14 | 31.14 | 98,046 | -0.30(-0.95%) |
Mar 23, 2004 | 31.50 | 31.55 | 31.23 | 31.44 | 187,411 | +0.00(+0.00%) |
Mar 22, 2004 | 31.90 | 31.98 | 31.43 | 31.44 | 178,461 | -0.62(-1.94%) |
Mar 19, 2004 | 31.69 | 32.30 | 31.57 | 32.06 | 148,005 | +0.37(+1.18%) |
Mar 18, 2004 | 31.62 | 31.76 | 31.37 | 31.69 | 115,278 | +0.14(+0.45%) |
Mar 17, 2004 | 31.08 | 31.55 | 31.02 | 31.55 | 203,440 | +0.62(+2.01%) |
Mar 16, 2004 | 30.84 | 31.08 | 30.84 | 30.93 | 143,330 | +0.14(+0.46%) |
Mar 15, 2004 | 31.07 | 31.07 | 30.76 | 30.78 | 196,093 | -0.28(-0.92%) |
Mar 12, 2004 | 29.98 | 31.07 | 29.98 | 31.07 | 255,269 | +1.05(+3.49%) |
Mar 11, 2004 | 30.22 | 30.50 | 29.76 | 30.02 | 262,482 | -0.39(-1.28%) |
Mar 10, 2004 | 30.62 | 30.62 | 30.41 | 30.41 | 116,480 | -0.25(-0.81%) |
Mar 09, 2004 | 30.86 | 30.86 | 30.47 | 30.66 | 88,162 | -0.20(-0.65%) |
Mar 08, 2004 | 31.07 | 31.09 | 30.81 | 30.86 | 153,348 | -0.37(-1.20%) |
Mar 05, 2004 | 30.81 | 31.25 | 30.74 | 31.23 | 146,803 | +0.54(+1.76%) |
Mar 04, 2004 | 30.63 | 30.73 | 30.38 | 30.69 | 145,868 | +0.14(+0.47%) |
Mar 03, 2004 | 30.48 | 30.57 | 30.33 | 30.55 | 147,471 | +0.06(+0.20%) |
Mar 02, 2004 | 30.06 | 30.49 | 30.03 | 30.49 | 175,255 | +0.36(+1.19%) |
Mar 01, 2004 | 29.83 | 30.26 | 29.83 | 30.13 | 213,458 | +0.30(+1.00%) |
Feb 27, 2004 | 29.66 | 29.86 | 29.65 | 29.83 | 132,243 | +0.08(+0.28%) |
Feb 26, 2004 | 29.75 | 29.94 | 29.49 | 29.75 | 179,529 | -0.12(-0.40%) |
Feb 25, 2004 | 28.89 | 29.87 | 28.85 | 29.87 | 206,379 | +1.05(+3.64%) |
Feb 24, 2004 | 28.33 | 28.90 | 28.33 | 28.82 | 135,582 | +0.30(+1.05%) |
Feb 23, 2004 | 28.75 | 28.98 | 28.34 | 28.52 | 152,814 | -0.16(-0.57%) |
Feb 20, 2004 | 29.01 | 29.02 | 28.59 | 28.69 | 145,200 | -0.34(-1.16%) |
Feb 19, 2004 | 28.84 | 29.09 | 28.84 | 29.02 | 93,505 | +0.09(+0.31%) |
Feb 18, 2004 | 29.03 | 29.12 | 28.90 | 28.93 | 148,138 | -0.09(-0.31%) |
Feb 17, 2004 | 29.10 | 29.20 | 29.01 | 29.02 | 173,385 | -0.09(-0.31%) |
Feb 13, 2004 | 29.69 | 29.73 | 28.95 | 29.11 | 214,126 | -0.57(-1.92%) |
Feb 12, 2004 | 30.06 | 30.06 | 29.35 | 29.68 | 233,629 | -0.37(-1.25%) |
Feb 11, 2004 | 30.32 | 30.32 | 30.00 | 30.06 | 264,085 | -0.72(-2.33%) |
Feb 10, 2004 | 30.48 | 30.82 | 30.39 | 30.78 | 174,587 | +0.36(+1.18%) |
Feb 09, 2004 | 30.47 | 30.47 | 30.28 | 30.42 | 143,597 | +0.10(+0.32%) |
Feb 06, 2004 | 30.00 | 30.32 | 29.64 | 30.32 | 233,629 | +0.36(+1.20%) |
Feb 05, 2004 | 29.74 | 30.01 | 29.72 | 29.96 | 226,683 | +0.23(+0.78%) |
Feb 04, 2004 | 30.47 | 30.47 | 29.73 | 29.73 | 197,963 | -0.74(-2.43%) |
Feb 03, 2004 | 30.77 | 31.20 | 30.33 | 30.47 | 311,772 | -0.30(-0.97%) |
Feb 02, 2004 | 30.66 | 30.77 | 30.10 | 30.77 | 284,255 | +0.04(+0.12%) |
Jan 30, 2004 | 29.72 | 30.73 | 29.71 | 30.73 | 230,289 | +1.13(+3.82%) |
Jan 29, 2004 | 29.74 | 30.03 | 29.38 | 29.60 | 199,967 | -0.16(-0.53%) |
Jan 28, 2004 | 29.47 | 30.09 | 29.47 | 29.76 | 278,111 | +0.25(+0.86%) |
Jan 27, 2004 | 28.90 | 29.71 | 28.90 | 29.50 | 161,763 | +0.55(+1.89%) |
Jan 26, 2004 | 28.75 | 28.98 | 28.71 | 28.96 | 111,671 | +0.10(+0.34%) |
Jan 23, 2004 | 28.54 | 28.87 | 28.53 | 28.86 | 119,018 | +0.41(+1.45%) |
Jan 22, 2004 | 28.29 | 29.08 | 28.29 | 28.45 | 204,509 | +0.02(+0.08%) |
Jan 21, 2004 | 28.34 | 28.43 | 28.28 | 28.43 | 88,696 | +0.10(+0.37%) |
Jan 20, 2004 | 28.10 | 28.45 | 28.01 | 28.32 | 127,567 | +0.21(+0.75%) |
Jan 16, 2004 | 28.11 | 28.35 | 28.11 | 28.11 | 172,049 | -0.04(-0.13%) |
Jan 15, 2004 | 27.94 | 28.31 | 27.94 | 28.15 | 144,799 | +0.16(+0.56%) |
Jan 14, 2004 | 27.83 | 28.12 | 27.78 | 27.99 | 127,701 | +0.08(+0.30%) |
Jan 13, 2004 | 27.77 | 27.91 | 27.68 | 27.91 | 110,603 | +0.09(+0.32%) |
Jan 12, 2004 | 27.47 | 27.85 | 27.47 | 27.82 | 119,953 | +0.36(+1.31%) |
Jan 09, 2004 | 26.85 | 27.59 | 26.85 | 27.46 | 256,070 | +0.81(+3.03%) |
Jan 08, 2004 | 26.62 | 26.73 | 26.61 | 26.65 | 109,000 | +0.15(+0.56%) |
Jan 07, 2004 | 26.39 | 26.74 | 26.32 | 26.50 | 228,686 | +0.03(+0.11%) |
Jan 06, 2004 | 26.61 | 26.63 | 26.46 | 26.47 | 258,742 | -0.07(-0.25%) |
Jan 05, 2004 | 26.49 | 26.83 | 26.46 | 26.54 | 195,025 | +0.05(+0.20%) |