Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 32.42 | 32.90 | 31.91 | 32.52 | 351,613 | +0.22(+0.69%) |
Mar 30, 2004 | 31.91 | 32.40 | 31.52 | 32.29 | 261,092 | +0.16(+0.50%) |
Mar 29, 2004 | 31.75 | 32.47 | 31.75 | 32.13 | 273,252 | +0.60(+1.92%) |
Mar 26, 2004 | 31.04 | 31.82 | 30.98 | 31.53 | 343,282 | +0.37(+1.20%) |
Mar 25, 2004 | 30.29 | 31.33 | 30.23 | 31.16 | 360,733 | +1.27(+4.25%) |
Mar 24, 2004 | 30.02 | 30.38 | 29.36 | 29.89 | 322,453 | +0.03(+0.09%) |
Mar 23, 2004 | 29.53 | 30.61 | 29.53 | 29.86 | 449,002 | +0.37(+1.27%) |
Mar 22, 2004 | 30.38 | 30.38 | 29.11 | 29.49 | 366,024 | -1.07(-3.49%) |
Mar 19, 2004 | 30.82 | 31.17 | 30.07 | 30.55 | 405,318 | -0.27(-0.86%) |
Mar 18, 2004 | 31.09 | 31.40 | 30.39 | 30.82 | 398,112 | -0.31(-1.00%) |
Mar 17, 2004 | 30.78 | 31.43 | 30.78 | 31.13 | 341,818 | +0.51(+1.65%) |
Mar 16, 2004 | 30.37 | 31.26 | 30.07 | 30.62 | 588,387 | +0.30(+1.00%) |
Mar 15, 2004 | 30.98 | 31.34 | 29.15 | 30.32 | 506,873 | -1.07(-3.42%) |
Mar 12, 2004 | 30.46 | 31.46 | 29.67 | 31.40 | 687,690 | +1.17(+3.88%) |
Mar 11, 2004 | 30.73 | 31.31 | 28.90 | 30.23 | 1,315,933 | -1.20(-3.82%) |
Mar 10, 2004 | 32.51 | 32.82 | 31.26 | 31.42 | 528,039 | -0.86(-2.67%) |
Mar 09, 2004 | 34.02 | 34.10 | 31.62 | 32.29 | 1,417,826 | -1.81(-5.31%) |
Mar 08, 2004 | 35.16 | 35.44 | 33.96 | 34.10 | 363,773 | -1.07(-3.03%) |
Mar 05, 2004 | 35.31 | 35.64 | 35.15 | 35.16 | 487,282 | -0.48(-1.35%) |
Mar 04, 2004 | 35.75 | 35.94 | 35.08 | 35.64 | 502,031 | +0.09(+0.25%) |
Mar 03, 2004 | 35.41 | 35.88 | 34.77 | 35.55 | 317,949 | +0.05(+0.15%) |
Mar 02, 2004 | 36.33 | 36.77 | 35.39 | 35.50 | 446,750 | -0.75(-2.06%) |
Mar 01, 2004 | 35.63 | 36.27 | 35.63 | 36.25 | 264,920 | +0.79(+2.23%) |
Feb 27, 2004 | 35.44 | 35.88 | 35.15 | 35.46 | 360,057 | +0.20(+0.55%) |
Feb 26, 2004 | 35.15 | 35.47 | 34.87 | 35.26 | 313,221 | +0.11(+0.30%) |
Feb 25, 2004 | 34.53 | 35.36 | 34.46 | 35.15 | 451,029 | +0.44(+1.28%) |
Feb 24, 2004 | 35.45 | 35.45 | 33.17 | 34.71 | 1,042,906 | +0.69(+2.04%) |
Feb 23, 2004 | 36.73 | 36.93 | 33.53 | 34.02 | 1,245,453 | -2.58(-7.04%) |
Feb 20, 2004 | 37.69 | 37.74 | 36.48 | 36.59 | 837,657 | -1.02(-2.72%) |
Feb 19, 2004 | 38.81 | 38.84 | 37.60 | 37.61 | 380,999 | -0.60(-1.58%) |
Feb 18, 2004 | 38.64 | 39.04 | 38.19 | 38.22 | 379,085 | -0.28(-0.72%) |
Feb 17, 2004 | 38.64 | 39.21 | 38.45 | 38.49 | 834,392 | +0.60(+1.59%) |
Feb 13, 2004 | 38.37 | 38.50 | 37.41 | 37.89 | 521,509 | +0.04(+0.09%) |
Feb 12, 2004 | 38.41 | 39.06 | 37.77 | 37.85 | 578,141 | -0.67(-1.75%) |
Feb 11, 2004 | 37.95 | 38.73 | 37.95 | 38.53 | 541,662 | +0.60(+1.57%) |
Feb 10, 2004 | 37.37 | 38.95 | 37.36 | 37.93 | 1,195,801 | +0.73(+1.96%) |
Feb 09, 2004 | 37.45 | 37.99 | 37.13 | 37.21 | 543,802 | -0.25(-0.66%) |
Feb 06, 2004 | 36.79 | 37.50 | 36.63 | 37.45 | 858,937 | +0.76(+2.08%) |
Feb 05, 2004 | 36.34 | 37.30 | 36.26 | 36.69 | 764,362 | +0.49(+1.35%) |
Feb 04, 2004 | 37.19 | 37.19 | 36.13 | 36.20 | 647,721 | -1.11(-2.98%) |
Feb 03, 2004 | 35.98 | 38.09 | 35.98 | 37.31 | 1,331,358 | +1.52(+4.24%) |
Feb 02, 2004 | 35.42 | 36.67 | 35.21 | 35.79 | 591,652 | +0.22(+0.62%) |
Jan 30, 2004 | 35.31 | 35.62 | 35.08 | 35.57 | 464,539 | +0.33(+0.93%) |
Jan 29, 2004 | 35.53 | 35.67 | 34.67 | 35.24 | 917,032 | -0.36(-1.02%) |
Jan 28, 2004 | 36.71 | 37.25 | 35.48 | 35.61 | 587,936 | -0.88(-2.41%) |
Jan 27, 2004 | 36.84 | 37.88 | 36.15 | 36.49 | 1,448,900 | -0.25(-0.68%) |
Jan 26, 2004 | 36.21 | 36.74 | 35.47 | 36.74 | 646,257 | +0.59(+1.62%) |
Jan 23, 2004 | 36.37 | 36.86 | 35.72 | 36.15 | 656,953 | -0.13(-0.37%) |
Jan 22, 2004 | 36.42 | 37.08 | 36.15 | 36.28 | 1,235,770 | -0.12(-0.32%) |
Jan 21, 2004 | 35.77 | 36.64 | 35.10 | 36.40 | 1,099,088 | +0.79(+2.22%) |
Jan 20, 2004 | 35.57 | 36.60 | 35.31 | 35.61 | 1,244,327 | -1.30(-3.51%) |
Jan 16, 2004 | 35.08 | 37.47 | 34.64 | 36.90 | 3,773,964 | -0.91(-2.42%) |
Jan 15, 2004 | 36.20 | 38.10 | 35.96 | 37.82 | 1,408,931 | +1.63(+4.49%) |
Jan 14, 2004 | 33.00 | 36.55 | 32.97 | 36.19 | 3,574,457 | +4.94(+15.80%) |
Jan 13, 2004 | 31.25 | 31.30 | 30.54 | 31.26 | 806,921 | +0.01(+0.03%) |
Jan 12, 2004 | 29.98 | 31.38 | 29.98 | 31.25 | 731,036 | +1.33(+4.45%) |
Jan 09, 2004 | 29.54 | 30.18 | 29.33 | 29.91 | 807,596 | +0.31(+1.05%) |
Jan 08, 2004 | 29.44 | 29.73 | 29.18 | 29.60 | 737,116 | +0.20(+0.69%) |
Jan 07, 2004 | 29.33 | 29.52 | 29.25 | 29.40 | 477,937 | -0.08(-0.27%) |
Jan 06, 2004 | 29.64 | 29.72 | 29.30 | 29.48 | 529,053 | -0.01(-0.03%) |
Jan 05, 2004 | 29.31 | 29.68 | 29.12 | 29.49 | 824,485 | +0.22(+0.76%) |