Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 34.09 | 34.71 | 34.00 | 34.66 | 522,396 | +0.56(+1.64%) |
Mar 30, 2004 | 33.87 | 34.14 | 33.64 | 34.10 | 435,114 | +0.05(+0.15%) |
Mar 29, 2004 | 33.53 | 34.18 | 33.49 | 34.05 | 574,341 | +0.70(+2.09%) |
Mar 26, 2004 | 33.19 | 33.70 | 33.02 | 33.36 | 650,433 | +0.18(+0.54%) |
Mar 25, 2004 | 32.94 | 33.26 | 32.56 | 33.18 | 694,015 | +0.32(+0.98%) |
Mar 24, 2004 | 32.76 | 33.11 | 32.69 | 32.86 | 802,852 | +0.10(+0.31%) |
Mar 23, 2004 | 33.19 | 33.19 | 32.58 | 32.75 | 691,070 | -0.13(-0.39%) |
Mar 22, 2004 | 33.32 | 33.32 | 32.58 | 32.88 | 874,704 | -0.62(-1.85%) |
Mar 19, 2004 | 33.87 | 34.13 | 33.49 | 33.50 | 957,392 | -0.43(-1.28%) |
Mar 18, 2004 | 33.96 | 34.02 | 33.81 | 33.93 | 733,946 | -0.11(-0.32%) |
Mar 17, 2004 | 34.01 | 34.12 | 33.75 | 34.04 | 1,178,954 | +0.12(+0.35%) |
Mar 16, 2004 | 33.94 | 34.16 | 33.64 | 33.92 | 1,038,902 | +0.03(+0.07%) |
Mar 15, 2004 | 34.26 | 34.50 | 33.62 | 33.90 | 1,145,502 | -0.36(-1.04%) |
Mar 12, 2004 | 33.39 | 34.26 | 33.26 | 34.26 | 880,122 | +0.87(+2.62%) |
Mar 11, 2004 | 34.47 | 34.51 | 33.21 | 33.38 | 1,669,312 | -1.55(-4.42%) |
Mar 10, 2004 | 34.98 | 35.20 | 34.69 | 34.93 | 1,012,871 | -0.14(-0.39%) |
Mar 09, 2004 | 35.10 | 35.53 | 34.92 | 35.06 | 1,580,852 | +0.86(+2.51%) |
Mar 08, 2004 | 33.79 | 34.46 | 33.66 | 34.21 | 1,033,131 | +0.82(+2.44%) |
Mar 05, 2004 | 33.11 | 33.78 | 33.11 | 33.39 | 756,208 | -0.14(-0.41%) |
Mar 04, 2004 | 33.87 | 33.88 | 33.20 | 33.53 | 487,177 | -0.16(-0.48%) |
Mar 03, 2004 | 33.92 | 33.92 | 33.45 | 33.69 | 630,055 | -0.12(-0.35%) |
Mar 02, 2004 | 33.53 | 33.92 | 33.49 | 33.81 | 730,883 | +0.31(+0.94%) |
Mar 01, 2004 | 33.28 | 33.50 | 32.78 | 33.49 | 1,050,564 | +0.08(+0.23%) |
Feb 27, 2004 | 32.64 | 33.65 | 32.60 | 33.42 | 1,611,359 | +0.95(+2.93%) |
Feb 26, 2004 | 32.26 | 32.67 | 31.84 | 32.46 | 616,863 | +0.25(+0.79%) |
Feb 25, 2004 | 31.58 | 32.33 | 31.51 | 32.21 | 610,502 | +0.71(+2.26%) |
Feb 24, 2004 | 31.62 | 31.64 | 31.17 | 31.50 | 691,777 | -0.48(-1.49%) |
Feb 23, 2004 | 32.20 | 32.26 | 31.84 | 31.97 | 395,536 | -0.14(-0.42%) |
Feb 20, 2004 | 32.37 | 32.45 | 31.95 | 32.11 | 489,297 | -0.26(-0.81%) |
Feb 19, 2004 | 32.52 | 32.60 | 32.30 | 32.37 | 981,775 | -0.20(-0.60%) |
Feb 18, 2004 | 32.69 | 32.77 | 32.52 | 32.57 | 578,228 | +0.20(+0.60%) |
Feb 17, 2004 | 31.79 | 32.66 | 31.73 | 32.37 | 1,074,710 | +0.74(+2.33%) |
Feb 13, 2004 | 31.47 | 31.75 | 31.11 | 31.63 | 570,807 | +0.05(+0.16%) |
Feb 12, 2004 | 31.88 | 31.88 | 31.58 | 31.58 | 420,508 | -0.21(-0.67%) |
Feb 11, 2004 | 31.11 | 31.83 | 31.11 | 31.79 | 910,041 | +0.68(+2.18%) |
Feb 10, 2004 | 30.95 | 31.11 | 30.70 | 31.11 | 904,505 | +0.28(+0.91%) |
Feb 09, 2004 | 30.48 | 30.99 | 30.48 | 30.83 | 700,258 | +0.29(+0.95%) |
Feb 06, 2004 | 30.41 | 30.56 | 30.26 | 30.55 | 610,620 | +0.15(+0.50%) |
Feb 05, 2004 | 30.35 | 30.54 | 30.30 | 30.39 | 1,043,025 | -0.03(-0.08%) |
Feb 04, 2004 | 30.12 | 30.54 | 30.04 | 30.42 | 752,203 | -0.13(-0.42%) |
Feb 03, 2004 | 29.87 | 30.56 | 29.84 | 30.55 | 549,370 | +0.39(+1.29%) |
Feb 02, 2004 | 29.80 | 30.35 | 29.80 | 30.16 | 824,526 | +0.57(+1.92%) |
Jan 30, 2004 | 29.29 | 29.69 | 29.15 | 29.59 | 982,246 | -0.47(-1.55%) |
Jan 29, 2004 | 30.95 | 30.95 | 29.80 | 30.05 | 1,020,409 | -0.08(-0.25%) |
Jan 28, 2004 | 30.95 | 31.28 | 30.13 | 30.13 | 852,442 | -0.86(-2.77%) |
Jan 27, 2004 | 30.97 | 31.01 | 30.65 | 30.99 | 670,928 | +0.12(+0.39%) |
Jan 26, 2004 | 30.52 | 30.89 | 30.33 | 30.87 | 471,628 | +0.24(+0.78%) |
Jan 23, 2004 | 30.52 | 30.69 | 30.44 | 30.63 | 586,355 | +0.07(+0.22%) |
Jan 22, 2004 | 30.73 | 30.73 | 30.18 | 30.56 | 802,970 | -0.22(-0.72%) |
Jan 21, 2004 | 29.88 | 30.78 | 29.61 | 30.78 | 568,923 | +0.77(+2.57%) |
Jan 20, 2004 | 29.97 | 30.36 | 29.54 | 30.01 | 682,236 | -0.17(-0.56%) |
Jan 16, 2004 | 29.78 | 30.48 | 29.50 | 30.18 | 1,673,316 | +1.16(+4.01%) |
Jan 15, 2004 | 27.76 | 29.04 | 27.59 | 29.02 | 990,491 | +1.26(+4.53%) |
Jan 14, 2004 | 27.46 | 27.97 | 27.46 | 27.76 | 426,044 | +0.35(+1.27%) |
Jan 13, 2004 | 26.81 | 27.48 | 26.81 | 27.41 | 714,510 | +0.47(+1.73%) |
Jan 12, 2004 | 26.83 | 27.08 | 26.82 | 26.95 | 398,246 | +0.11(+0.41%) |
Jan 09, 2004 | 26.74 | 26.88 | 26.66 | 26.84 | 382,462 | -0.05(-0.19%) |
Jan 08, 2004 | 26.64 | 27.00 | 26.57 | 26.89 | 378,575 | +0.20(+0.76%) |
Jan 07, 2004 | 26.74 | 26.80 | 26.55 | 26.68 | 821,699 | -0.23(-0.85%) |
Jan 06, 2004 | 27.17 | 27.17 | 26.86 | 26.91 | 356,902 | -0.34(-1.25%) |
Jan 05, 2004 | 27.09 | 27.31 | 27.01 | 27.25 | 479,756 | +0.14(+0.50%) |