Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 29.20 | 29.27 | 28.76 | 28.78 | 303,538 | -0.32(-1.10%) |
Mar 30, 2004 | 28.83 | 29.23 | 28.61 | 29.10 | 164,784 | +0.19(+0.67%) |
Mar 29, 2004 | 28.92 | 29.14 | 28.69 | 28.90 | 437,173 | +0.72(+2.54%) |
Mar 26, 2004 | 28.00 | 28.44 | 27.96 | 28.19 | 142,348 | +0.18(+0.66%) |
Mar 25, 2004 | 27.45 | 28.04 | 27.27 | 28.00 | 316,498 | +1.19(+4.45%) |
Mar 24, 2004 | 27.18 | 27.23 | 26.66 | 26.81 | 51,842 | -0.23(-0.85%) |
Mar 23, 2004 | 27.45 | 27.48 | 26.72 | 27.04 | 221,418 | +0.17(+0.61%) |
Mar 22, 2004 | 27.09 | 27.36 | 26.69 | 26.87 | 303,647 | -0.95(-3.40%) |
Mar 19, 2004 | 28.46 | 28.51 | 27.75 | 27.82 | 99,654 | -0.55(-1.94%) |
Mar 18, 2004 | 28.56 | 28.56 | 27.91 | 28.37 | 102,704 | -0.20(-0.71%) |
Mar 17, 2004 | 28.35 | 28.64 | 28.23 | 28.57 | 250,389 | +0.68(+2.44%) |
Mar 16, 2004 | 28.23 | 28.25 | 27.43 | 27.89 | 498,490 | +0.06(+0.23%) |
Mar 15, 2004 | 28.92 | 28.92 | 27.76 | 27.83 | 126,664 | -1.37(-4.69%) |
Mar 12, 2004 | 28.83 | 29.27 | 28.78 | 29.20 | 135,922 | +0.92(+3.25%) |
Mar 11, 2004 | 28.10 | 29.18 | 28.01 | 28.28 | 514,283 | -0.72(-2.47%) |
Mar 10, 2004 | 29.61 | 29.96 | 28.92 | 29.00 | 670,680 | -0.62(-2.08%) |
Mar 09, 2004 | 30.41 | 30.41 | 29.34 | 29.61 | 266,508 | -0.80(-2.63%) |
Mar 08, 2004 | 31.36 | 31.58 | 30.39 | 30.41 | 232,527 | -0.95(-3.02%) |
Mar 05, 2004 | 31.14 | 31.77 | 31.08 | 31.36 | 152,694 | -0.13(-0.41%) |
Mar 04, 2004 | 31.40 | 31.59 | 31.14 | 31.48 | 225,665 | +0.23(+0.73%) |
Mar 03, 2004 | 31.49 | 31.49 | 30.97 | 31.25 | 122,526 | -0.17(-0.53%) |
Mar 02, 2004 | 31.72 | 32.00 | 31.42 | 31.42 | 112,832 | -0.33(-1.04%) |
Mar 01, 2004 | 31.72 | 31.91 | 31.49 | 31.75 | 183,734 | +0.26(+0.82%) |
Feb 27, 2004 | 31.72 | 31.72 | 31.04 | 31.49 | 137,882 | +0.14(+0.44%) |
Feb 26, 2004 | 30.94 | 31.47 | 30.68 | 31.36 | 69,594 | +0.56(+1.82%) |
Feb 25, 2004 | 30.12 | 30.80 | 30.12 | 30.80 | 178,833 | +0.83(+2.76%) |
Feb 24, 2004 | 29.84 | 30.35 | 29.61 | 29.97 | 358,756 | -0.30(-1.00%) |
Feb 23, 2004 | 31.26 | 31.27 | 30.08 | 30.27 | 914,317 | -0.62(-2.02%) |
Feb 20, 2004 | 31.17 | 31.21 | 30.36 | 30.90 | 310,181 | -0.18(-0.59%) |
Feb 19, 2004 | 32.30 | 32.30 | 31.06 | 31.08 | 86,258 | -0.64(-2.03%) |
Feb 18, 2004 | 31.81 | 32.11 | 31.64 | 31.72 | 112,179 | -0.12(-0.37%) |
Feb 17, 2004 | 31.86 | 32.00 | 31.54 | 31.84 | 130,041 | +0.62(+2.00%) |
Feb 13, 2004 | 31.91 | 31.95 | 31.04 | 31.22 | 122,526 | -0.33(-1.05%) |
Feb 12, 2004 | 31.95 | 32.07 | 31.54 | 31.55 | 176,328 | -0.40(-1.26%) |
Feb 11, 2004 | 31.68 | 32.00 | 31.45 | 31.95 | 156,942 | +0.46(+1.46%) |
Feb 10, 2004 | 31.17 | 31.59 | 31.13 | 31.49 | 110,545 | +0.11(+0.35%) |
Feb 09, 2004 | 31.64 | 32.40 | 31.22 | 31.38 | 136,357 | -0.05(-0.15%) |
Feb 06, 2004 | 30.94 | 31.51 | 30.58 | 31.43 | 287,963 | +1.08(+3.57%) |
Feb 05, 2004 | 30.32 | 30.71 | 30.30 | 30.35 | 339,479 | +0.12(+0.40%) |
Feb 04, 2004 | 30.53 | 30.98 | 30.14 | 30.23 | 527,025 | -1.42(-4.50%) |
Feb 03, 2004 | 31.68 | 32.03 | 31.45 | 31.65 | 409,836 | -0.17(-0.52%) |
Feb 02, 2004 | 31.91 | 32.50 | 31.59 | 31.81 | 313,558 | +0.00(+0.00%) |
Jan 30, 2004 | 32.09 | 32.13 | 31.59 | 31.81 | 165,655 | +1.06(+3.43%) |
Jan 29, 2004 | 31.53 | 31.59 | 30.13 | 30.76 | 414,192 | -0.55(-1.76%) |
Jan 28, 2004 | 32.32 | 32.32 | 31.23 | 31.31 | 221,418 | -0.39(-1.22%) |
Jan 27, 2004 | 32.14 | 32.55 | 31.68 | 31.70 | 290,577 | -0.40(-1.26%) |
Jan 26, 2004 | 31.40 | 32.12 | 31.10 | 32.10 | 218,477 | +1.10(+3.55%) |
Jan 23, 2004 | 30.85 | 31.44 | 30.76 | 31.00 | 211,616 | +0.06(+0.18%) |
Jan 22, 2004 | 32.32 | 32.32 | 30.92 | 30.94 | 527,788 | -1.19(-3.71%) |
Jan 21, 2004 | 32.23 | 32.37 | 31.78 | 32.14 | 533,996 | -1.10(-3.31%) |
Jan 20, 2004 | 33.42 | 33.48 | 32.78 | 33.24 | 757,810 | +0.46(+1.40%) |
Jan 16, 2004 | 32.32 | 32.86 | 31.77 | 32.78 | 453,401 | +2.02(+6.57%) |
Jan 15, 2004 | 30.30 | 30.92 | 29.90 | 30.76 | 131,130 | +0.51(+1.67%) |
Jan 14, 2004 | 30.56 | 30.58 | 29.84 | 30.25 | 259,537 | +0.08(+0.27%) |
Jan 13, 2004 | 30.90 | 30.90 | 29.88 | 30.17 | 356,905 | -0.30(-0.99%) |
Jan 12, 2004 | 29.84 | 30.47 | 29.47 | 30.47 | 263,131 | +1.09(+3.72%) |
Jan 09, 2004 | 28.88 | 29.97 | 28.78 | 29.38 | 318,350 | -0.10(-0.34%) |
Jan 08, 2004 | 29.20 | 29.49 | 28.61 | 29.48 | 425,737 | +1.39(+4.93%) |
Jan 07, 2004 | 27.18 | 28.10 | 27.18 | 28.10 | 273,151 | +1.01(+3.73%) |
Jan 06, 2004 | 26.86 | 27.19 | 26.66 | 27.09 | 257,032 | +0.45(+1.69%) |
Jan 05, 2004 | 26.17 | 26.73 | 26.17 | 26.64 | 134,506 | +0.82(+3.17%) |