Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 32.67 | 32.91 | 32.54 | 32.71 | 77,264 | +0.25(+0.75%) |
Mar 30, 2004 | 31.28 | 32.63 | 31.03 | 32.46 | 62,326 | +1.10(+3.52%) |
Mar 29, 2004 | 31.32 | 32.10 | 31.20 | 31.36 | 34,897 | +0.49(+1.59%) |
Mar 26, 2004 | 31.28 | 31.66 | 30.87 | 30.87 | 39,305 | -0.25(-0.79%) |
Mar 25, 2004 | 30.30 | 31.12 | 30.22 | 31.12 | 21,918 | +0.96(+3.20%) |
Mar 24, 2004 | 29.73 | 30.54 | 29.73 | 30.15 | 45,795 | +0.59(+1.99%) |
Mar 23, 2004 | 28.75 | 30.85 | 28.75 | 29.56 | 168,121 | +0.65(+2.26%) |
Mar 22, 2004 | 30.14 | 30.14 | 27.97 | 28.91 | 107,509 | -1.44(-4.74%) |
Mar 19, 2004 | 32.01 | 32.10 | 28.99 | 30.35 | 131,876 | -1.71(-5.33%) |
Mar 18, 2004 | 32.01 | 32.18 | 31.98 | 32.05 | 37,224 | -0.05(-0.15%) |
Mar 17, 2004 | 32.22 | 32.22 | 31.93 | 32.10 | 16,652 | +0.25(+0.79%) |
Mar 16, 2004 | 31.85 | 32.82 | 31.85 | 31.85 | 61,958 | +0.17(+0.54%) |
Mar 15, 2004 | 31.73 | 32.54 | 31.45 | 31.68 | 65,632 | +0.10(+0.31%) |
Mar 12, 2004 | 32.46 | 32.59 | 31.58 | 31.58 | 45,795 | -0.68(-2.10%) |
Mar 11, 2004 | 34.59 | 34.59 | 32.22 | 32.26 | 105,305 | -2.29(-6.62%) |
Mar 10, 2004 | 33.48 | 35.41 | 33.48 | 34.55 | 161,264 | +1.07(+3.20%) |
Mar 09, 2004 | 32.75 | 33.57 | 32.70 | 33.48 | 77,142 | +0.75(+2.30%) |
Mar 08, 2004 | 32.71 | 33.03 | 32.67 | 32.72 | 64,897 | -0.01(-0.03%) |
Mar 05, 2004 | 32.71 | 33.08 | 32.71 | 32.73 | 39,428 | +0.05(+0.15%) |
Mar 04, 2004 | 32.06 | 32.95 | 31.73 | 32.68 | 92,693 | +0.62(+1.94%) |
Mar 03, 2004 | 31.20 | 32.51 | 30.99 | 32.06 | 84,734 | +0.95(+3.04%) |
Mar 02, 2004 | 31.04 | 31.16 | 31.03 | 31.12 | 11,755 | +0.08(+0.26%) |
Mar 01, 2004 | 30.99 | 31.19 | 30.91 | 31.03 | 131,264 | +0.10(+0.32%) |
Feb 27, 2004 | 30.75 | 31.03 | 30.71 | 30.94 | 256,406 | +0.23(+0.74%) |
Feb 26, 2004 | 30.05 | 31.22 | 30.05 | 30.71 | 174,366 | +0.65(+2.17%) |
Feb 25, 2004 | 30.42 | 30.58 | 28.76 | 30.05 | 284,936 | -0.18(-0.59%) |
Feb 24, 2004 | 30.50 | 30.50 | 30.05 | 30.23 | 110,815 | -0.23(-0.75%) |
Feb 23, 2004 | 30.58 | 30.71 | 30.14 | 30.46 | 138,611 | -0.11(-0.37%) |
Feb 20, 2004 | 30.55 | 30.62 | 30.50 | 30.58 | 37,714 | +0.03(+0.11%) |
Feb 19, 2004 | 30.58 | 30.66 | 30.50 | 30.54 | 81,428 | -0.04(-0.13%) |
Feb 18, 2004 | 30.66 | 30.79 | 30.50 | 30.58 | 89,509 | -0.07(-0.24%) |
Feb 17, 2004 | 30.71 | 31.20 | 30.63 | 30.66 | 198,121 | +0.03(+0.11%) |
Feb 13, 2004 | 30.22 | 30.91 | 30.01 | 30.63 | 372,609 | +0.08(+0.27%) |
Feb 12, 2004 | 28.79 | 30.87 | 28.79 | 30.54 | 484,649 | +3.68(+13.68%) |
Feb 11, 2004 | 26.66 | 27.03 | 26.62 | 26.87 | 142,039 | +0.29(+1.08%) |
Feb 10, 2004 | 26.26 | 27.28 | 26.26 | 26.58 | 71,387 | +0.45(+1.72%) |
Feb 09, 2004 | 26.34 | 26.54 | 26.13 | 26.13 | 35,509 | -0.02(-0.06%) |
Feb 06, 2004 | 26.13 | 26.17 | 26.05 | 26.15 | 40,897 | -0.02(-0.09%) |
Feb 05, 2004 | 26.17 | 26.22 | 26.17 | 26.17 | 116,938 | +0.00(+0.00%) |
Feb 04, 2004 | 26.19 | 26.50 | 26.16 | 26.17 | 39,795 | -0.02(-0.06%) |
Feb 03, 2004 | 26.13 | 26.22 | 25.99 | 26.19 | 176,937 | -0.07(-0.25%) |
Feb 02, 2004 | 26.05 | 26.42 | 26.05 | 26.26 | 122,325 | +0.04(+0.16%) |
Jan 30, 2004 | 26.26 | 26.26 | 26.12 | 26.22 | 185,264 | +0.00(+0.00%) |
Jan 29, 2004 | 25.68 | 26.43 | 25.68 | 26.22 | 151,101 | +0.53(+2.07%) |
Jan 28, 2004 | 25.81 | 26.26 | 25.46 | 25.68 | 160,162 | +0.08(+0.32%) |
Jan 27, 2004 | 27.61 | 27.61 | 25.60 | 25.60 | 69,673 | -2.01(-7.28%) |
Jan 26, 2004 | 25.44 | 27.93 | 25.28 | 27.61 | 107,019 | +2.09(+8.19%) |
Jan 23, 2004 | 24.59 | 25.68 | 24.59 | 25.52 | 36,489 | +0.93(+3.79%) |
Jan 22, 2004 | 23.77 | 24.75 | 23.75 | 24.59 | 59,632 | +0.82(+3.47%) |
Jan 21, 2004 | 23.77 | 23.85 | 23.49 | 23.77 | 87,917 | +0.00(+0.00%) |
Jan 20, 2004 | 23.54 | 23.77 | 23.52 | 23.77 | 103,713 | +0.25(+1.04%) |
Jan 16, 2004 | 23.60 | 23.68 | 23.52 | 23.52 | 114,733 | -0.12(-0.52%) |
Jan 15, 2004 | 23.77 | 23.81 | 23.64 | 23.64 | 109,591 | -0.12(-0.52%) |
Jan 14, 2004 | 23.89 | 23.89 | 23.32 | 23.77 | 124,284 | -0.49(-2.02%) |
Jan 13, 2004 | 25.15 | 25.24 | 24.26 | 24.26 | 205,957 | -1.00(-3.95%) |
Jan 12, 2004 | 25.48 | 25.48 | 24.66 | 25.25 | 79,591 | -0.36(-1.40%) |
Jan 09, 2004 | 26.13 | 25.91 | 25.60 | 25.61 | 275,385 | -0.52(-2.00%) |
Jan 08, 2004 | 26.01 | 26.38 | 26.01 | 26.13 | 37,958 | +0.19(+0.72%) |
Jan 07, 2004 | 26.00 | 26.50 | 25.95 | 25.95 | 50,448 | -0.06(-0.22%) |
Jan 06, 2004 | 24.66 | 26.54 | 24.54 | 26.00 | 149,509 | +1.34(+5.43%) |
Jan 05, 2004 | 24.50 | 24.66 | 24.17 | 24.66 | 73,958 | +0.16(+0.67%) |