Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 39.94 | 40.22 | 39.75 | 40.05 | 544,480 | -0.18(-0.45%) |
Mar 30, 2004 | 39.71 | 40.26 | 39.71 | 40.23 | 429,215 | +0.34(+0.86%) |
Mar 29, 2004 | 39.70 | 40.37 | 39.62 | 39.88 | 738,676 | +0.06(+0.14%) |
Mar 26, 2004 | 39.28 | 39.84 | 39.10 | 39.83 | 1,195,559 | +1.80(+4.74%) |
Mar 25, 2004 | 37.83 | 38.10 | 37.59 | 38.02 | 1,084,679 | +0.29(+0.76%) |
Mar 24, 2004 | 37.90 | 38.07 | 37.59 | 37.74 | 353,207 | -0.10(-0.25%) |
Mar 23, 2004 | 37.83 | 38.07 | 37.61 | 37.83 | 766,657 | +1.01(+2.73%) |
Mar 22, 2004 | 37.30 | 37.33 | 36.67 | 36.83 | 897,374 | -0.96(-2.53%) |
Mar 19, 2004 | 38.07 | 38.11 | 37.78 | 37.78 | 614,432 | -0.94(-2.42%) |
Mar 18, 2004 | 38.74 | 39.00 | 38.19 | 38.72 | 578,516 | -0.11(-0.27%) |
Mar 17, 2004 | 38.41 | 38.99 | 38.41 | 38.83 | 406,663 | +1.24(+3.29%) |
Mar 16, 2004 | 37.37 | 37.66 | 37.33 | 37.59 | 362,081 | +0.57(+1.55%) |
Mar 15, 2004 | 37.41 | 37.54 | 37.00 | 37.02 | 850,182 | -1.29(-3.37%) |
Mar 12, 2004 | 37.67 | 38.40 | 37.67 | 38.31 | 418,878 | +1.06(+2.85%) |
Mar 11, 2004 | 37.88 | 38.16 | 37.25 | 37.25 | 887,246 | -1.25(-3.23%) |
Mar 10, 2004 | 38.88 | 39.26 | 38.37 | 38.49 | 584,467 | -0.71(-1.81%) |
Mar 09, 2004 | 39.35 | 39.65 | 39.03 | 39.20 | 456,360 | -0.04(-0.10%) |
Mar 08, 2004 | 39.57 | 39.68 | 39.16 | 39.24 | 355,608 | -0.99(-2.45%) |
Mar 05, 2004 | 39.81 | 40.23 | 39.81 | 40.23 | 396,953 | +0.79(+1.99%) |
Mar 04, 2004 | 39.08 | 39.48 | 39.00 | 39.44 | 379,726 | -0.07(-0.17%) |
Mar 03, 2004 | 39.85 | 39.86 | 39.29 | 39.51 | 385,364 | -0.34(-0.87%) |
Mar 02, 2004 | 39.88 | 40.08 | 39.83 | 39.85 | 352,789 | -0.33(-0.81%) |
Mar 01, 2004 | 39.99 | 40.23 | 39.78 | 40.18 | 602,112 | +0.97(+2.47%) |
Feb 27, 2004 | 39.27 | 39.65 | 38.98 | 39.21 | 598,458 | +0.56(+1.44%) |
Feb 26, 2004 | 38.60 | 38.89 | 38.37 | 38.66 | 483,924 | -0.61(-1.56%) |
Feb 25, 2004 | 38.98 | 39.32 | 38.94 | 39.27 | 458,553 | +0.29(+0.74%) |
Feb 24, 2004 | 39.13 | 39.22 | 38.79 | 38.98 | 974,008 | -0.83(-2.09%) |
Feb 23, 2004 | 40.28 | 40.45 | 39.59 | 39.82 | 613,597 | -0.55(-1.35%) |
Feb 20, 2004 | 40.54 | 40.61 | 40.01 | 40.36 | 1,285,661 | -0.01(-0.02%) |
Feb 19, 2004 | 40.97 | 41.00 | 40.32 | 40.37 | 713,827 | +0.73(+1.84%) |
Feb 18, 2004 | 39.84 | 39.87 | 39.52 | 39.64 | 547,403 | -0.93(-2.29%) |
Feb 17, 2004 | 40.23 | 40.77 | 40.23 | 40.57 | 527,148 | +1.15(+2.92%) |
Feb 13, 2004 | 39.41 | 39.70 | 39.40 | 39.42 | 654,315 | -0.14(-0.36%) |
Feb 12, 2004 | 39.65 | 39.71 | 39.46 | 39.57 | 333,683 | -0.18(-0.46%) |
Feb 11, 2004 | 39.17 | 39.76 | 39.17 | 39.75 | 377,742 | +0.48(+1.22%) |
Feb 10, 2004 | 38.76 | 39.35 | 38.76 | 39.27 | 370,329 | +0.51(+1.31%) |
Feb 09, 2004 | 38.93 | 39.16 | 38.75 | 38.76 | 510,234 | -0.03(-0.07%) |
Feb 06, 2004 | 38.31 | 38.97 | 38.24 | 38.79 | 419,923 | +0.20(+0.52%) |
Feb 05, 2004 | 38.55 | 38.76 | 38.41 | 38.59 | 661,937 | +0.62(+1.64%) |
Feb 04, 2004 | 37.90 | 38.30 | 37.85 | 37.97 | 1,148,158 | -0.38(-1.00%) |
Feb 03, 2004 | 38.41 | 38.63 | 38.17 | 38.35 | 590,523 | -0.44(-1.14%) |
Feb 02, 2004 | 38.58 | 39.15 | 38.22 | 38.79 | 806,018 | -0.14(-0.37%) |
Jan 30, 2004 | 38.55 | 39.13 | 38.53 | 38.93 | 727,922 | +0.93(+2.44%) |
Jan 29, 2004 | 38.55 | 38.90 | 37.64 | 38.01 | 1,405,102 | -0.26(-0.68%) |
Jan 28, 2004 | 38.60 | 39.08 | 38.24 | 38.26 | 777,515 | -0.34(-0.87%) |
Jan 27, 2004 | 39.17 | 39.17 | 38.48 | 38.60 | 931,410 | -1.01(-2.54%) |
Jan 26, 2004 | 39.27 | 39.65 | 38.89 | 39.60 | 1,208,714 | +0.06(+0.15%) |
Jan 23, 2004 | 40.08 | 40.23 | 39.51 | 39.55 | 1,189,607 | -0.16(-0.41%) |
Jan 22, 2004 | 39.37 | 39.75 | 39.37 | 39.71 | 1,219,677 | +0.50(+1.27%) |
Jan 21, 2004 | 39.13 | 39.38 | 38.80 | 39.21 | 937,988 | -0.18(-0.46%) |
Jan 20, 2004 | 39.27 | 39.46 | 38.89 | 39.39 | 1,950,940 | +1.51(+3.99%) |
Jan 16, 2004 | 37.69 | 38.07 | 37.69 | 37.88 | 880,355 | +0.34(+0.89%) |
Jan 15, 2004 | 37.48 | 37.71 | 36.99 | 37.55 | 1,134,794 | +0.25(+0.67%) |
Jan 14, 2004 | 36.51 | 37.33 | 36.51 | 37.30 | 1,591,886 | +1.90(+5.36%) |
Jan 13, 2004 | 35.73 | 35.88 | 35.40 | 35.40 | 1,336,194 | -0.02(-0.05%) |
Jan 12, 2004 | 35.21 | 35.44 | 34.99 | 35.42 | 647,842 | +0.11(+0.33%) |
Jan 09, 2004 | 34.83 | 35.61 | 34.83 | 35.30 | 1,258,411 | +0.57(+1.63%) |
Jan 08, 2004 | 34.76 | 34.84 | 34.55 | 34.74 | 655,672 | +0.35(+1.03%) |
Jan 07, 2004 | 34.29 | 34.47 | 34.16 | 34.38 | 1,197,125 | +0.34(+1.01%) |
Jan 06, 2004 | 34.34 | 34.34 | 33.71 | 34.04 | 821,157 | -0.29(-0.84%) |
Jan 05, 2004 | 33.92 | 34.38 | 33.87 | 34.33 | 901,132 | +0.82(+2.46%) |