Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 36.01 | 36.83 | 35.53 | 36.49 | 797,200 | +0.64(+1.79%) |
Mar 30, 2004 | 34.34 | 36.16 | 34.25 | 35.85 | 1,498,300 | +1.41(+4.09%) |
Mar 29, 2004 | 34.41 | 35.46 | 34.02 | 34.44 | 980,000 | +0.63(+1.86%) |
Mar 26, 2004 | 33.00 | 34.37 | 32.68 | 33.81 | 1,232,500 | +0.80(+2.42%) |
Mar 25, 2004 | 31.06 | 33.57 | 30.18 | 33.01 | 1,315,300 | +2.69(+8.87%) |
Mar 24, 2004 | 30.69 | 31.25 | 29.90 | 30.32 | 720,900 | -0.68(-2.19%) |
Mar 23, 2004 | 30.50 | 31.21 | 30.14 | 31.00 | 1,187,000 | +1.00(+3.33%) |
Mar 22, 2004 | 31.17 | 31.70 | 29.71 | 30.00 | 920,600 | -1.93(-6.04%) |
Mar 19, 2004 | 32.26 | 32.66 | 31.49 | 31.93 | 865,600 | +0.09(+0.28%) |
Mar 18, 2004 | 30.68 | 32.18 | 30.60 | 31.84 | 1,047,500 | +1.02(+3.31%) |
Mar 17, 2004 | 30.42 | 30.92 | 29.65 | 30.82 | 1,144,300 | +0.63(+2.09%) |
Mar 16, 2004 | 29.64 | 30.35 | 29.50 | 30.19 | 596,800 | +1.08(+3.71%) |
Mar 15, 2004 | 30.21 | 30.79 | 28.84 | 29.11 | 745,700 | -1.19(-3.93%) |
Mar 12, 2004 | 30.50 | 30.88 | 29.61 | 30.30 | 616,900 | +0.48(+1.61%) |
Mar 11, 2004 | 28.70 | 31.49 | 28.04 | 29.82 | 1,773,700 | -0.42(-1.39%) |
Mar 10, 2004 | 31.00 | 31.62 | 30.07 | 30.24 | 654,500 | -0.46(-1.50%) |
Mar 09, 2004 | 31.24 | 32.37 | 30.06 | 30.70 | 1,087,600 | -0.03(-0.10%) |
Mar 08, 2004 | 31.70 | 33.60 | 29.82 | 30.73 | 2,240,100 | -0.55(-1.76%) |
Mar 05, 2004 | 27.03 | 31.49 | 27.00 | 31.28 | 2,224,200 | +3.23(+11.52%) |
Mar 04, 2004 | 27.16 | 28.25 | 27.12 | 28.05 | 307,500 | +0.88(+3.24%) |
Mar 03, 2004 | 27.86 | 28.00 | 27.10 | 27.17 | 316,500 | -1.09(-3.86%) |
Mar 02, 2004 | 28.27 | 28.76 | 27.75 | 28.26 | 446,500 | -0.02(-0.07%) |
Mar 01, 2004 | 27.46 | 28.50 | 27.46 | 28.28 | 630,000 | +0.89(+3.25%) |
Feb 27, 2004 | 27.20 | 28.50 | 27.18 | 27.39 | 887,600 | +0.18(+0.66%) |
Feb 26, 2004 | 26.04 | 27.24 | 25.60 | 27.21 | 590,200 | +1.09(+4.17%) |
Feb 25, 2004 | 25.13 | 26.15 | 25.13 | 26.12 | 524,900 | +1.04(+4.15%) |
Feb 24, 2004 | 25.60 | 25.94 | 24.34 | 25.08 | 1,012,400 | -0.96(-3.69%) |
Feb 23, 2004 | 26.72 | 27.50 | 25.70 | 26.04 | 719,300 | -0.83(-3.09%) |
Feb 20, 2004 | 27.85 | 27.93 | 26.02 | 26.87 | 938,200 | -0.76(-2.75%) |
Feb 19, 2004 | 28.08 | 28.65 | 27.62 | 27.63 | 814,200 | -0.02(-0.07%) |
Feb 18, 2004 | 29.51 | 29.70 | 27.41 | 27.65 | 1,145,900 | -1.15(-3.99%) |
Feb 17, 2004 | 26.25 | 28.83 | 26.23 | 28.80 | 2,555,700 | +3.21(+12.54%) |
Feb 13, 2004 | 25.60 | 26.69 | 25.30 | 25.59 | 731,700 | -0.56(-2.14%) |
Feb 12, 2004 | 27.04 | 27.10 | 26.13 | 26.15 | 701,000 | -1.00(-3.68%) |
Feb 11, 2004 | 27.28 | 27.87 | 26.67 | 27.15 | 1,187,500 | -0.75(-2.69%) |
Feb 10, 2004 | 27.85 | 27.91 | 27.34 | 27.90 | 370,300 | -0.05(-0.18%) |
Feb 09, 2004 | 28.93 | 28.96 | 27.82 | 27.95 | 474,700 | -0.55(-1.93%) |
Feb 06, 2004 | 26.85 | 28.64 | 26.65 | 28.50 | 1,170,700 | +1.90(+7.14%) |
Feb 05, 2004 | 25.74 | 26.65 | 25.74 | 26.60 | 474,700 | +0.96(+3.74%) |
Feb 04, 2004 | 26.04 | 26.58 | 25.64 | 25.64 | 571,000 | -1.15(-4.30%) |
Feb 03, 2004 | 28.14 | 28.45 | 26.55 | 26.79 | 961,200 | -1.35(-4.79%) |
Feb 02, 2004 | 27.14 | 28.34 | 27.07 | 28.14 | 1,440,200 | +1.00(+3.68%) |
Jan 30, 2004 | 25.47 | 27.55 | 24.45 | 27.14 | 1,481,600 | +1.59(+6.22%) |
Jan 29, 2004 | 25.35 | 27.19 | 25.00 | 25.55 | 4,145,000 | +3.07(+13.66%) |
Jan 28, 2004 | 23.13 | 23.39 | 22.13 | 22.48 | 764,500 | -0.65(-2.81%) |
Jan 27, 2004 | 23.83 | 23.97 | 22.88 | 23.13 | 312,800 | -0.75(-3.14%) |
Jan 26, 2004 | 23.05 | 23.90 | 22.90 | 23.88 | 744,900 | +0.98(+4.28%) |
Jan 23, 2004 | 22.18 | 23.05 | 21.93 | 22.90 | 894,200 | +0.67(+3.01%) |
Jan 22, 2004 | 22.50 | 23.39 | 21.93 | 22.23 | 677,500 | -0.54(-2.37%) |
Jan 21, 2004 | 24.17 | 24.35 | 22.46 | 22.77 | 1,100,100 | -1.96(-7.91%) |
Jan 20, 2004 | 25.00 | 25.15 | 23.60 | 24.73 | 993,400 | +1.29(+5.48%) |
Jan 16, 2004 | 21.93 | 23.49 | 21.67 | 23.44 | 1,216,400 | +2.04(+9.53%) |
Jan 15, 2004 | 21.50 | 21.57 | 20.55 | 21.40 | 415,922 | -0.10(-0.47%) |
Jan 14, 2004 | 21.46 | 21.79 | 20.14 | 21.50 | 866,497 | +0.22(+1.03%) |
Jan 13, 2004 | 22.71 | 22.85 | 20.89 | 21.28 | 1,623,032 | -0.70(-3.18%) |
Jan 12, 2004 | 21.95 | 22.35 | 21.06 | 21.98 | 940,069 | +0.53(+2.47%) |
Jan 09, 2004 | 19.99 | 21.73 | 19.90 | 21.45 | 1,346,369 | +0.87(+4.23%) |
Jan 08, 2004 | 21.10 | 21.90 | 20.41 | 20.58 | 3,602,215 | +1.09(+5.59%) |
Jan 07, 2004 | 17.70 | 19.62 | 17.66 | 19.49 | 2,183,281 | +2.03(+11.63%) |
Jan 06, 2004 | 16.47 | 17.90 | 16.25 | 17.46 | 843,900 | +1.01(+6.14%) |
Jan 05, 2004 | 15.65 | 16.60 | 15.58 | 16.45 | 682,900 | +0.83(+5.31%) |