Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 54.14 | 57.48 | 54.14 | 56.62 | 105,975 | +2.48(+4.58%) |
Mar 30, 2004 | 50.78 | 54.14 | 50.78 | 54.14 | 40,694 | +3.98(+7.94%) |
Mar 29, 2004 | 49.33 | 50.37 | 49.33 | 50.16 | 3,956 | +0.83(+1.69%) |
Mar 26, 2004 | 48.83 | 49.33 | 48.83 | 49.33 | 1,413 | +0.65(+1.34%) |
Mar 25, 2004 | 48.44 | 49.01 | 48.44 | 48.67 | 2,260 | +0.02(+0.04%) |
Mar 24, 2004 | 49.36 | 49.52 | 48.55 | 48.66 | 5,369 | -0.39(-0.80%) |
Mar 23, 2004 | 50.96 | 50.96 | 48.34 | 49.05 | 43,803 | -1.73(-3.41%) |
Mar 22, 2004 | 51.55 | 51.55 | 50.78 | 50.78 | 5,086 | -0.77(-1.49%) |
Mar 19, 2004 | 50.25 | 51.66 | 49.91 | 51.55 | 18,369 | +1.30(+2.59%) |
Mar 18, 2004 | 50.27 | 50.35 | 49.89 | 50.25 | 9,043 | -0.11(-0.21%) |
Mar 17, 2004 | 49.84 | 50.35 | 49.84 | 50.35 | 1,978 | +0.51(+1.03%) |
Mar 16, 2004 | 49.53 | 49.89 | 49.52 | 49.84 | 4,804 | +0.31(+0.63%) |
Mar 15, 2004 | 49.45 | 50.46 | 49.29 | 49.53 | 16,108 | -0.01(-0.02%) |
Mar 12, 2004 | 49.54 | 49.54 | 49.54 | 49.54 | 1,413 | +0.00(+0.01%) |
Mar 11, 2004 | 49.28 | 49.63 | 49.27 | 49.54 | 2,826 | +0.17(+0.34%) |
Mar 10, 2004 | 49.79 | 49.79 | 49.37 | 49.37 | 5,369 | -0.15(-0.30%) |
Mar 09, 2004 | 49.54 | 49.61 | 49.52 | 49.52 | 14,977 | -0.19(-0.39%) |
Mar 08, 2004 | 49.72 | 50.04 | 49.63 | 49.71 | 23,455 | -0.01(-0.02%) |
Mar 05, 2004 | 49.67 | 49.79 | 49.36 | 49.72 | 2,543 | +0.05(+0.10%) |
Mar 04, 2004 | 49.59 | 49.67 | 49.36 | 49.67 | 3,956 | +0.00(+0.00%) |
Mar 03, 2004 | 49.89 | 50.07 | 49.19 | 49.67 | 14,412 | -0.53(-1.05%) |
Mar 02, 2004 | 49.75 | 50.42 | 49.75 | 50.20 | 11,021 | +0.82(+1.66%) |
Mar 01, 2004 | 49.06 | 49.38 | 48.76 | 49.38 | 7,912 | -0.02(-0.04%) |
Feb 27, 2004 | 49.36 | 49.43 | 49.36 | 49.40 | 3,108 | -0.14(-0.29%) |
Feb 26, 2004 | 49.99 | 50.35 | 49.53 | 49.54 | 8,195 | -0.44(-0.88%) |
Feb 25, 2004 | 49.90 | 49.99 | 49.89 | 49.98 | 4,239 | -0.38(-0.74%) |
Feb 24, 2004 | 50.36 | 50.36 | 50.36 | 50.36 | 565 | +0.00(+0.01%) |
Feb 23, 2004 | 50.78 | 50.78 | 50.35 | 50.35 | 3,108 | -0.42(-0.84%) |
Feb 20, 2004 | 51.34 | 51.34 | 50.78 | 50.78 | 9,891 | -0.83(-1.61%) |
Feb 19, 2004 | 50.58 | 51.63 | 50.58 | 51.61 | 9,891 | +0.68(+1.33%) |
Feb 18, 2004 | 50.96 | 51.13 | 50.93 | 50.93 | 1,978 | +0.30(+0.60%) |
Feb 17, 2004 | 50.67 | 51.31 | 49.40 | 50.63 | 26,564 | -0.34(-0.67%) |
Feb 13, 2004 | 51.31 | 51.31 | 50.97 | 50.97 | 1,130 | -0.62(-1.20%) |
Feb 12, 2004 | 51.59 | 51.59 | 51.59 | 51.59 | 847 | +0.00(+0.00%) |
Feb 11, 2004 | 52.20 | 52.30 | 51.57 | 51.59 | 20,912 | -0.81(-1.55%) |
Feb 10, 2004 | 51.48 | 52.60 | 51.48 | 52.41 | 17,521 | +0.93(+1.81%) |
Feb 09, 2004 | 51.48 | 51.48 | 51.48 | 51.48 | 1,695 | +0.00(+0.00%) |
Feb 06, 2004 | 51.48 | 51.48 | 51.48 | 51.48 | 3,108 | -0.00(-0.01%) |
Feb 05, 2004 | 51.50 | 51.50 | 51.20 | 51.48 | 1,978 | -0.02(-0.04%) |
Feb 04, 2004 | 51.31 | 51.66 | 50.81 | 51.50 | 6,499 | +0.19(+0.37%) |
Feb 03, 2004 | 51.22 | 51.31 | 51.22 | 51.31 | 1,978 | +0.35(+0.69%) |
Feb 02, 2004 | 51.05 | 51.49 | 50.88 | 50.96 | 3,673 | -0.35(-0.69%) |
Jan 30, 2004 | 50.74 | 51.31 | 50.51 | 51.31 | 5,086 | +0.60(+1.19%) |
Jan 29, 2004 | 50.78 | 50.96 | 50.71 | 50.71 | 2,543 | -0.25(-0.49%) |
Jan 28, 2004 | 51.14 | 51.60 | 50.78 | 50.96 | 9,325 | -0.35(-0.69%) |
Jan 27, 2004 | 50.99 | 51.31 | 50.99 | 51.31 | 5,652 | +0.00(+0.00%) |
Jan 26, 2004 | 51.31 | 51.31 | 51.31 | 51.31 | 1,413 | +0.00(+0.00%) |
Jan 23, 2004 | 51.45 | 51.45 | 50.87 | 51.31 | 16,108 | -0.45(-0.86%) |
Jan 22, 2004 | 52.55 | 52.72 | 51.75 | 51.76 | 14,130 | -0.44(-0.84%) |
Jan 21, 2004 | 51.84 | 52.37 | 51.84 | 52.19 | 20,912 | +0.57(+1.10%) |
Jan 20, 2004 | 49.89 | 51.63 | 49.89 | 51.63 | 49,172 | +2.05(+4.14%) |
Jan 16, 2004 | 49.58 | 49.58 | 49.23 | 49.58 | 4,521 | +0.00(+0.00%) |
Jan 15, 2004 | 49.45 | 49.59 | 49.12 | 49.58 | 12,151 | +0.12(+0.24%) |
Jan 14, 2004 | 48.59 | 49.75 | 48.59 | 49.45 | 10,738 | +0.87(+1.79%) |
Jan 13, 2004 | 48.47 | 48.61 | 48.24 | 48.58 | 10,173 | +0.11(+0.23%) |
Jan 12, 2004 | 47.44 | 48.62 | 47.44 | 48.47 | 12,151 | +0.97(+2.04%) |
Jan 09, 2004 | 47.24 | 47.51 | 46.80 | 47.51 | 8,195 | +0.27(+0.56%) |
Jan 08, 2004 | 46.44 | 47.24 | 46.44 | 47.24 | 11,586 | +1.11(+2.42%) |
Jan 07, 2004 | 45.97 | 46.13 | 45.97 | 46.13 | 7,630 | +0.25(+0.54%) |
Jan 06, 2004 | 45.70 | 45.93 | 45.60 | 45.88 | 16,108 | +0.14(+0.31%) |
Jan 05, 2004 | 44.57 | 45.74 | 44.57 | 45.74 | 13,564 | +1.24(+2.79%) |