Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 30.90 | 31.32 | 30.85 | 31.32 | 273,100 | +0.42(+1.35%) |
Mar 30, 2004 | 30.77 | 30.91 | 30.68 | 30.90 | 152,980 | +0.13(+0.43%) |
Mar 29, 2004 | 30.52 | 30.77 | 30.49 | 30.77 | 120,529 | +0.20(+0.65%) |
Mar 26, 2004 | 30.78 | 30.80 | 30.56 | 30.57 | 242,695 | -0.18(-0.60%) |
Mar 25, 2004 | 30.33 | 30.80 | 30.33 | 30.75 | 146,299 | +0.24(+0.79%) |
Mar 24, 2004 | 30.91 | 30.91 | 30.51 | 30.51 | 100,077 | -0.29(-0.95%) |
Mar 23, 2004 | 30.86 | 30.91 | 30.59 | 30.80 | 191,293 | +0.00(+0.00%) |
Mar 22, 2004 | 31.25 | 31.33 | 30.80 | 30.80 | 182,158 | -0.61(-1.94%) |
Mar 19, 2004 | 31.05 | 31.65 | 30.93 | 31.41 | 151,071 | +0.37(+1.18%) |
Mar 18, 2004 | 30.98 | 31.11 | 30.74 | 31.05 | 117,666 | +0.14(+0.45%) |
Mar 17, 2004 | 30.44 | 30.91 | 30.39 | 30.91 | 207,654 | +0.61(+2.01%) |
Mar 16, 2004 | 30.22 | 30.45 | 30.22 | 30.30 | 146,299 | +0.14(+0.46%) |
Mar 15, 2004 | 30.44 | 30.44 | 30.14 | 30.16 | 200,155 | -0.28(-0.92%) |
Mar 12, 2004 | 29.37 | 30.44 | 29.37 | 30.44 | 260,557 | +1.03(+3.49%) |
Mar 11, 2004 | 29.61 | 29.88 | 29.15 | 29.41 | 267,919 | -0.38(-1.28%) |
Mar 10, 2004 | 30.00 | 30.00 | 29.79 | 29.79 | 118,893 | -0.24(-0.81%) |
Mar 09, 2004 | 30.23 | 30.23 | 29.85 | 30.03 | 89,988 | -0.20(-0.65%) |
Mar 08, 2004 | 30.44 | 30.46 | 30.18 | 30.23 | 156,525 | -0.37(-1.20%) |
Mar 05, 2004 | 30.18 | 30.62 | 30.11 | 30.60 | 149,844 | +0.53(+1.76%) |
Mar 04, 2004 | 30.00 | 30.11 | 29.76 | 30.07 | 148,889 | +0.14(+0.47%) |
Mar 03, 2004 | 29.86 | 29.95 | 29.72 | 29.93 | 150,525 | +0.06(+0.20%) |
Mar 02, 2004 | 29.45 | 29.87 | 29.42 | 29.87 | 178,885 | +0.35(+1.19%) |
Mar 01, 2004 | 29.23 | 29.65 | 29.23 | 29.52 | 217,880 | +0.29(+1.00%) |
Feb 27, 2004 | 29.06 | 29.25 | 29.04 | 29.23 | 134,982 | +0.08(+0.28%) |
Feb 26, 2004 | 29.15 | 29.34 | 28.89 | 29.15 | 183,248 | -0.12(-0.40%) |
Feb 25, 2004 | 28.30 | 29.26 | 28.27 | 29.26 | 210,654 | +1.03(+3.64%) |
Feb 24, 2004 | 27.75 | 28.32 | 27.75 | 28.24 | 138,391 | +0.29(+1.05%) |
Feb 23, 2004 | 28.16 | 28.39 | 27.76 | 27.94 | 155,979 | -0.16(-0.57%) |
Feb 20, 2004 | 28.42 | 28.43 | 28.01 | 28.11 | 148,208 | -0.33(-1.16%) |
Feb 19, 2004 | 28.25 | 28.50 | 28.25 | 28.43 | 95,442 | +0.09(+0.31%) |
Feb 18, 2004 | 28.44 | 28.53 | 28.31 | 28.35 | 151,207 | -0.09(-0.31%) |
Feb 17, 2004 | 28.51 | 28.60 | 28.42 | 28.43 | 176,977 | -0.09(-0.31%) |
Feb 13, 2004 | 29.09 | 29.12 | 28.36 | 28.52 | 218,562 | -0.56(-1.92%) |
Feb 12, 2004 | 29.45 | 29.45 | 28.75 | 29.08 | 238,469 | -0.37(-1.25%) |
Feb 11, 2004 | 29.70 | 29.70 | 29.39 | 29.45 | 269,555 | -0.70(-2.33%) |
Feb 10, 2004 | 29.86 | 30.20 | 29.78 | 30.15 | 178,204 | +0.35(+1.18%) |
Feb 09, 2004 | 29.85 | 29.85 | 29.67 | 29.80 | 146,571 | +0.10(+0.32%) |
Feb 06, 2004 | 29.40 | 29.70 | 29.04 | 29.70 | 238,469 | +0.35(+1.20%) |
Feb 05, 2004 | 29.13 | 29.40 | 29.12 | 29.35 | 231,379 | +0.23(+0.78%) |
Feb 04, 2004 | 29.85 | 29.85 | 29.12 | 29.12 | 202,064 | -0.73(-2.43%) |
Feb 03, 2004 | 30.14 | 30.56 | 29.71 | 29.85 | 318,231 | -0.29(-0.97%) |
Feb 02, 2004 | 30.03 | 30.14 | 29.49 | 30.14 | 290,144 | +0.04(+0.12%) |
Jan 30, 2004 | 29.12 | 30.11 | 29.10 | 30.11 | 235,060 | +1.11(+3.82%) |
Jan 29, 2004 | 29.13 | 29.42 | 28.79 | 29.00 | 204,109 | -0.15(-0.53%) |
Jan 28, 2004 | 28.88 | 29.48 | 28.88 | 29.15 | 283,872 | +0.25(+0.86%) |
Jan 27, 2004 | 28.32 | 29.10 | 28.32 | 28.90 | 165,114 | +0.54(+1.89%) |
Jan 26, 2004 | 28.16 | 28.39 | 28.13 | 28.37 | 113,985 | +0.10(+0.34%) |
Jan 23, 2004 | 27.96 | 28.28 | 27.95 | 28.27 | 121,484 | +0.40(+1.45%) |
Jan 22, 2004 | 27.72 | 28.49 | 27.72 | 27.87 | 208,745 | +0.02(+0.08%) |
Jan 21, 2004 | 27.76 | 27.86 | 27.70 | 27.85 | 90,533 | +0.10(+0.37%) |
Jan 20, 2004 | 27.53 | 27.87 | 27.44 | 27.75 | 130,210 | +0.21(+0.75%) |
Jan 16, 2004 | 27.54 | 27.77 | 27.54 | 27.54 | 175,613 | -0.04(-0.13%) |
Jan 15, 2004 | 27.37 | 27.74 | 27.37 | 27.58 | 147,799 | +0.15(+0.56%) |
Jan 14, 2004 | 27.27 | 27.55 | 27.22 | 27.42 | 130,346 | +0.08(+0.30%) |
Jan 13, 2004 | 27.21 | 27.34 | 27.11 | 27.34 | 112,894 | +0.09(+0.32%) |
Jan 12, 2004 | 26.92 | 27.28 | 26.92 | 27.25 | 122,438 | +0.35(+1.31%) |
Jan 09, 2004 | 26.31 | 27.03 | 26.31 | 26.90 | 261,375 | +0.79(+3.03%) |
Jan 08, 2004 | 26.08 | 26.18 | 26.07 | 26.11 | 111,258 | +0.15(+0.57%) |
Jan 07, 2004 | 25.85 | 26.20 | 25.79 | 25.96 | 233,424 | +0.03(+0.11%) |
Jan 06, 2004 | 26.07 | 26.09 | 25.92 | 25.93 | 264,102 | -0.07(-0.25%) |
Jan 05, 2004 | 25.95 | 26.29 | 25.92 | 26.00 | 199,065 | +0.05(+0.20%) |