Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 31.24 | 31.24 | 30.79 | 30.93 | 181,348 | -0.04(-0.14%) |
Mar 30, 2004 | 31.07 | 31.18 | 30.52 | 30.97 | 309,729 | -0.21(-0.68%) |
Mar 29, 2004 | 30.56 | 32.63 | 30.04 | 31.18 | 999,971 | +1.18(+3.93%) |
Mar 26, 2004 | 30.30 | 30.33 | 29.64 | 30.00 | 279,327 | -0.13(-0.42%) |
Mar 25, 2004 | 30.09 | 30.31 | 29.95 | 30.13 | 207,476 | +0.40(+1.36%) |
Mar 24, 2004 | 29.81 | 29.98 | 29.62 | 29.72 | 216,502 | -0.07(-0.23%) |
Mar 23, 2004 | 30.04 | 30.13 | 29.64 | 29.79 | 142,157 | -0.16(-0.53%) |
Mar 22, 2004 | 29.48 | 30.31 | 29.13 | 29.95 | 195,956 | +0.17(+0.57%) |
Mar 19, 2004 | 30.31 | 30.39 | 29.50 | 29.78 | 182,773 | -0.53(-1.75%) |
Mar 18, 2004 | 30.22 | 30.38 | 29.72 | 30.31 | 286,808 | +0.21(+0.70%) |
Mar 17, 2004 | 29.13 | 30.31 | 29.05 | 30.10 | 248,805 | +1.04(+3.56%) |
Mar 16, 2004 | 29.57 | 29.77 | 29.06 | 29.07 | 192,156 | -0.51(-1.71%) |
Mar 15, 2004 | 29.63 | 30.25 | 29.52 | 29.57 | 221,015 | -0.17(-0.57%) |
Mar 12, 2004 | 30.10 | 30.16 | 29.43 | 29.74 | 214,126 | -0.08(-0.25%) |
Mar 11, 2004 | 29.39 | 30.36 | 29.33 | 29.82 | 203,913 | +0.11(+0.37%) |
Mar 10, 2004 | 30.39 | 30.39 | 29.46 | 29.71 | 185,624 | -0.61(-2.00%) |
Mar 09, 2004 | 29.76 | 30.36 | 28.63 | 30.31 | 347,021 | +0.65(+2.19%) |
Mar 08, 2004 | 29.82 | 30.17 | 29.43 | 29.66 | 421,840 | +0.24(+0.83%) |
Mar 05, 2004 | 29.30 | 29.51 | 29.22 | 29.42 | 223,509 | -0.03(-0.09%) |
Mar 04, 2004 | 29.23 | 29.88 | 29.23 | 29.45 | 601,526 | +0.31(+1.07%) |
Mar 03, 2004 | 29.26 | 30.02 | 27.62 | 29.13 | 530,507 | -0.67(-2.26%) |
Mar 02, 2004 | 27.57 | 30.06 | 27.40 | 29.81 | 606,989 | -0.38(-1.26%) |
Mar 01, 2004 | 30.14 | 30.31 | 29.81 | 30.19 | 595,945 | +0.42(+1.41%) |
Feb 27, 2004 | 30.48 | 30.48 | 29.08 | 29.77 | 366,260 | -16.27(-35.34%) |
Feb 25, 2004 | 45.56 | 46.31 | 45.47 | 46.03 | 222,915 | -0.21(-0.46%) |
Feb 24, 2004 | 45.87 | 47.49 | 42.94 | 46.24 | 613,996 | +0.66(+1.44%) |
Feb 23, 2004 | 47.11 | 47.32 | 42.95 | 45.59 | 362,222 | -1.72(-3.63%) |
Feb 20, 2004 | 47.33 | 47.84 | 46.48 | 47.30 | 66,743 | -0.03(-0.07%) |
Feb 19, 2004 | 47.29 | 48.39 | 47.29 | 47.34 | 88,239 | -0.46(-0.97%) |
Feb 18, 2004 | 47.78 | 48.71 | 47.40 | 47.80 | 162,109 | +0.57(+1.20%) |
Feb 17, 2004 | 46.73 | 48.64 | 46.13 | 47.24 | 165,791 | +0.77(+1.65%) |
Feb 13, 2004 | 45.55 | 48.04 | 45.55 | 46.47 | 144,057 | +0.61(+1.34%) |
Feb 12, 2004 | 49.50 | 49.72 | 45.37 | 45.86 | 312,461 | -3.23(-6.57%) |
Feb 11, 2004 | 46.15 | 49.59 | 46.15 | 49.08 | 414,002 | +2.98(+6.47%) |
Feb 10, 2004 | 44.37 | 46.63 | 42.77 | 46.10 | 312,461 | +1.79(+4.05%) |
Feb 09, 2004 | 42.61 | 44.42 | 41.55 | 44.31 | 458,656 | -1.28(-2.81%) |
Feb 06, 2004 | 46.77 | 46.77 | 45.16 | 45.59 | 266,144 | -0.81(-1.74%) |
Feb 05, 2004 | 47.33 | 47.39 | 46.06 | 46.40 | 223,152 | -0.36(-0.77%) |
Feb 04, 2004 | 45.26 | 47.74 | 44.84 | 46.76 | 456,162 | +2.13(+4.77%) |
Feb 03, 2004 | 41.90 | 47.32 | 41.87 | 44.63 | 476,946 | +2.68(+6.38%) |
Feb 02, 2004 | 41.37 | 42.07 | 41.34 | 41.95 | 161,396 | +0.57(+1.38%) |
Jan 30, 2004 | 40.38 | 41.97 | 40.20 | 41.38 | 181,705 | +1.75(+4.42%) |
Jan 29, 2004 | 38.79 | 40.07 | 38.51 | 39.63 | 110,448 | +0.83(+2.15%) |
Jan 28, 2004 | 40.33 | 40.58 | 38.56 | 38.79 | 100,828 | -1.20(-3.01%) |
Jan 27, 2004 | 40.67 | 41.01 | 38.70 | 40.00 | 236,454 | +3.98(+11.04%) |
Jan 26, 2004 | 35.61 | 36.21 | 35.16 | 36.02 | 110,566 | +0.34(+0.97%) |
Jan 23, 2004 | 35.34 | 35.72 | 34.95 | 35.68 | 83,133 | +0.68(+1.95%) |
Jan 22, 2004 | 35.20 | 35.58 | 34.79 | 34.99 | 61,399 | -0.24(-0.69%) |
Jan 21, 2004 | 35.24 | 35.50 | 35.03 | 35.24 | 84,083 | +0.08(+0.24%) |
Jan 20, 2004 | 34.86 | 35.37 | 34.69 | 35.15 | 102,609 | +0.90(+2.63%) |
Jan 16, 2004 | 33.86 | 34.92 | 33.81 | 34.25 | 77,551 | +0.18(+0.52%) |
Jan 15, 2004 | 34.38 | 34.38 | 33.69 | 34.08 | 37,364 | -0.10(-0.30%) |
Jan 14, 2004 | 34.30 | 34.45 | 33.86 | 34.18 | 36,898 | +0.28(+0.82%) |
Jan 13, 2004 | 34.07 | 34.46 | 33.48 | 33.90 | 51,003 | +0.32(+0.95%) |
Jan 12, 2004 | 33.43 | 34.41 | 33.11 | 33.58 | 48,128 | +0.15(+0.46%) |
Jan 09, 2004 | 33.35 | 33.66 | 33.14 | 33.43 | 82,634 | -0.23(-0.68%) |
Jan 08, 2004 | 34.31 | 34.31 | 33.48 | 33.66 | 84,675 | -0.54(-1.58%) |
Jan 07, 2004 | 34.40 | 34.89 | 33.77 | 34.19 | 113,965 | +0.57(+1.70%) |
Jan 06, 2004 | 33.57 | 33.64 | 33.15 | 33.62 | 57,480 | +0.19(+0.55%) |
Jan 05, 2004 | 33.68 | 33.69 | 33.29 | 33.44 | 84,914 | +0.24(+0.74%) |