Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 20.10 | 20.10 | 19.82 | 20.00 | 466,994 | -0.09(-0.46%) |
Mar 30, 2004 | 19.85 | 20.11 | 19.80 | 20.10 | 295,429 | +0.25(+1.24%) |
Mar 29, 2004 | 19.51 | 19.90 | 19.51 | 19.85 | 365,745 | +0.35(+1.78%) |
Mar 26, 2004 | 19.35 | 19.62 | 19.21 | 19.50 | 304,267 | +0.15(+0.80%) |
Mar 25, 2004 | 19.05 | 19.39 | 19.05 | 19.35 | 346,249 | +0.30(+1.57%) |
Mar 24, 2004 | 19.10 | 19.20 | 18.98 | 19.05 | 294,259 | -0.05(-0.24%) |
Mar 23, 2004 | 19.04 | 19.29 | 18.98 | 19.10 | 293,479 | +0.02(+0.08%) |
Mar 22, 2004 | 19.33 | 19.34 | 19.00 | 19.08 | 476,352 | -0.25(-1.31%) |
Mar 19, 2004 | 19.39 | 19.57 | 19.31 | 19.33 | 395,119 | -0.14(-0.71%) |
Mar 18, 2004 | 19.47 | 19.64 | 19.37 | 19.47 | 502,087 | -0.18(-0.94%) |
Mar 17, 2004 | 19.38 | 19.73 | 19.38 | 19.66 | 320,774 | +0.27(+1.39%) |
Mar 16, 2004 | 19.25 | 19.62 | 19.22 | 19.39 | 405,647 | +0.15(+0.76%) |
Mar 15, 2004 | 19.47 | 19.47 | 19.19 | 19.24 | 442,429 | -0.23(-1.19%) |
Mar 12, 2004 | 19.12 | 19.53 | 19.12 | 19.47 | 521,063 | +0.46(+2.43%) |
Mar 11, 2004 | 19.09 | 19.42 | 18.95 | 19.01 | 633,230 | -0.23(-1.20%) |
Mar 10, 2004 | 19.82 | 19.84 | 19.20 | 19.24 | 717,713 | -0.58(-2.91%) |
Mar 09, 2004 | 20.03 | 20.06 | 19.67 | 19.82 | 673,262 | -0.21(-1.04%) |
Mar 08, 2004 | 19.93 | 20.33 | 19.87 | 20.03 | 1,270,490 | +0.10(+0.50%) |
Mar 05, 2004 | 19.62 | 19.97 | 19.54 | 19.93 | 602,816 | +0.24(+1.21%) |
Mar 04, 2004 | 19.54 | 19.69 | 19.39 | 19.69 | 598,657 | +0.14(+0.71%) |
Mar 03, 2004 | 19.50 | 19.89 | 19.29 | 19.55 | 594,628 | -0.08(-0.39%) |
Mar 02, 2004 | 19.99 | 19.99 | 19.54 | 19.63 | 581,761 | -19.67(-50.06%) |
Feb 27, 2004 | 39.32 | 39.62 | 39.18 | 39.30 | 281,522 | +0.14(+0.35%) |
Feb 26, 2004 | 39.33 | 39.37 | 38.83 | 39.16 | 313,885 | -0.22(-0.57%) |
Feb 25, 2004 | 39.35 | 39.71 | 39.29 | 39.38 | 340,140 | -0.04(-0.10%) |
Feb 24, 2004 | 39.07 | 40.19 | 39.03 | 39.42 | 415,654 | +0.28(+0.73%) |
Feb 23, 2004 | 39.28 | 39.51 | 38.98 | 39.14 | 291,010 | -0.11(-0.27%) |
Feb 20, 2004 | 39.32 | 39.75 | 39.09 | 39.25 | 280,872 | -0.02(-0.06%) |
Feb 19, 2004 | 38.93 | 39.86 | 38.89 | 39.27 | 375,363 | +0.54(+1.39%) |
Feb 18, 2004 | 38.58 | 38.82 | 38.43 | 38.73 | 245,909 | +0.12(+0.32%) |
Feb 12, 2004 | 38.52 | 38.61 | 38.35 | 38.61 | 363,535 | +0.09(+0.24%) |
Feb 11, 2004 | 38.08 | 38.52 | 37.97 | 38.52 | 340,270 | +0.36(+0.95%) |
Feb 10, 2004 | 37.70 | 38.18 | 37.70 | 38.15 | 271,254 | +0.30(+0.79%) |
Feb 09, 2004 | 37.77 | 38.15 | 37.73 | 37.85 | 312,586 | -0.15(-0.38%) |
Feb 06, 2004 | 37.38 | 38.19 | 37.28 | 38.00 | 325,193 | +0.63(+1.69%) |
Feb 05, 2004 | 36.94 | 37.79 | 36.94 | 37.37 | 335,591 | +0.43(+1.17%) |
Feb 04, 2004 | 37.08 | 37.19 | 36.78 | 36.94 | 343,259 | -0.13(-0.35%) |
Feb 03, 2004 | 37.16 | 37.29 | 36.93 | 37.07 | 307,907 | -0.10(-0.27%) |
Feb 02, 2004 | 37.32 | 37.55 | 37.06 | 37.17 | 353,397 | -0.12(-0.33%) |
Jan 30, 2004 | 36.72 | 37.30 | 36.28 | 37.29 | 489,479 | +0.87(+2.39%) |
Jan 29, 2004 | 36.47 | 36.91 | 36.13 | 36.42 | 382,251 | +0.03(+0.08%) |
Jan 28, 2004 | 36.74 | 37.23 | 36.35 | 36.39 | 411,105 | -0.35(-0.94%) |
Jan 27, 2004 | 36.20 | 36.78 | 36.10 | 36.74 | 386,021 | +0.50(+1.38%) |
Jan 26, 2004 | 35.93 | 36.36 | 35.76 | 36.24 | 457,766 | +0.11(+0.30%) |
Jan 23, 2004 | 36.93 | 37.02 | 36.12 | 36.13 | 326,493 | -0.83(-2.25%) |
Jan 22, 2004 | 37.23 | 37.29 | 36.50 | 36.96 | 361,196 | -0.46(-1.23%) |
Jan 21, 2004 | 37.34 | 37.46 | 36.86 | 37.42 | 255,267 | +0.09(+0.25%) |
Jan 20, 2004 | 37.93 | 38.07 | 37.25 | 37.33 | 277,623 | -0.52(-1.36%) |
Jan 16, 2004 | 38.00 | 38.20 | 37.42 | 37.85 | 255,787 | +0.04(+0.10%) |
Jan 15, 2004 | 37.66 | 37.93 | 37.25 | 37.81 | 190,151 | -0.01(-0.02%) |
Jan 14, 2004 | 37.41 | 37.82 | 37.36 | 37.82 | 171,434 | +0.37(+0.99%) |
Jan 13, 2004 | 37.78 | 37.88 | 37.12 | 37.45 | 259,556 | -0.38(-1.00%) |
Jan 12, 2004 | 37.89 | 37.95 | 37.66 | 37.82 | 137,121 | -0.08(-0.20%) |
Jan 09, 2004 | 38.28 | 38.28 | 37.76 | 37.90 | 161,037 | -0.45(-1.18%) |
Jan 08, 2004 | 38.25 | 38.35 | 38.11 | 38.35 | 149,209 | +0.14(+0.36%) |
Jan 07, 2004 | 37.97 | 38.30 | 37.74 | 38.22 | 170,655 | +0.17(+0.44%) |
Jan 06, 2004 | 38.60 | 38.61 | 38.00 | 38.05 | 400,708 | -0.62(-1.59%) |
Jan 05, 2004 | 38.17 | 38.71 | 38.17 | 38.66 | 257,087 | +0.57(+1.49%) |