Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 28.29 | 28.37 | 27.39 | 27.58 | 1,287,746 | -0.75(-2.63%) |
Mar 30, 2004 | 28.62 | 28.78 | 28.01 | 28.32 | 1,608,422 | -0.30(-1.05%) |
Mar 29, 2004 | 29.40 | 29.95 | 28.40 | 28.62 | 1,003,888 | -0.43(-1.49%) |
Mar 26, 2004 | 28.96 | 29.36 | 28.69 | 29.06 | 734,850 | +0.23(+0.79%) |
Mar 25, 2004 | 27.79 | 28.85 | 27.69 | 28.83 | 1,066,374 | +1.48(+5.41%) |
Mar 24, 2004 | 27.39 | 27.62 | 26.95 | 27.35 | 814,752 | +0.34(+1.26%) |
Mar 23, 2004 | 27.65 | 27.65 | 26.84 | 27.01 | 610,338 | -0.22(-0.82%) |
Mar 22, 2004 | 27.69 | 27.71 | 26.86 | 27.23 | 1,017,791 | -0.58(-2.07%) |
Mar 19, 2004 | 27.52 | 28.15 | 27.16 | 27.81 | 726,753 | +0.31(+1.14%) |
Mar 18, 2004 | 27.75 | 27.88 | 26.88 | 27.49 | 714,837 | -0.34(-1.22%) |
Mar 17, 2004 | 27.30 | 27.96 | 27.30 | 27.83 | 917,112 | +0.73(+2.71%) |
Mar 16, 2004 | 27.02 | 27.45 | 26.70 | 27.10 | 808,030 | +0.35(+1.32%) |
Mar 15, 2004 | 27.65 | 27.65 | 26.64 | 26.75 | 784,350 | -0.90(-3.27%) |
Mar 12, 2004 | 26.82 | 27.73 | 26.73 | 27.65 | 1,117,706 | +1.14(+4.30%) |
Mar 11, 2004 | 26.52 | 27.50 | 26.50 | 26.51 | 960,195 | -0.23(-0.86%) |
Mar 10, 2004 | 27.63 | 28.05 | 26.64 | 26.74 | 960,042 | -1.04(-3.75%) |
Mar 09, 2004 | 28.31 | 28.74 | 27.57 | 27.78 | 899,695 | -0.51(-1.80%) |
Mar 08, 2004 | 29.17 | 29.45 | 28.15 | 28.29 | 1,226,483 | -0.77(-2.66%) |
Mar 05, 2004 | 29.04 | 29.53 | 28.96 | 29.06 | 1,004,958 | -0.46(-1.55%) |
Mar 04, 2004 | 29.26 | 29.68 | 28.98 | 29.52 | 793,211 | +0.26(+0.89%) |
Mar 03, 2004 | 29.91 | 29.95 | 28.87 | 29.26 | 1,579,242 | -0.79(-2.61%) |
Mar 02, 2004 | 29.95 | 30.17 | 29.34 | 30.04 | 891,445 | +0.11(+0.37%) |
Mar 01, 2004 | 29.35 | 30.08 | 28.95 | 29.93 | 1,093,262 | +0.77(+2.65%) |
Feb 27, 2004 | 28.96 | 29.57 | 28.51 | 29.16 | 662,588 | +0.18(+0.61%) |
Feb 26, 2004 | 29.06 | 29.35 | 28.15 | 28.98 | 1,223,427 | +0.11(+0.39%) |
Feb 25, 2004 | 29.13 | 29.49 | 28.64 | 28.87 | 1,306,537 | +1.01(+3.64%) |
Feb 24, 2004 | 27.45 | 28.54 | 27.25 | 27.86 | 1,061,026 | +0.18(+0.66%) |
Feb 23, 2004 | 28.57 | 28.64 | 27.49 | 27.67 | 1,031,694 | -0.90(-3.14%) |
Feb 20, 2004 | 28.20 | 28.74 | 27.62 | 28.57 | 1,238,705 | +0.09(+0.32%) |
Feb 19, 2004 | 29.54 | 29.64 | 28.36 | 28.48 | 839,960 | -0.30(-1.05%) |
Feb 18, 2004 | 28.86 | 29.30 | 28.49 | 28.78 | 743,711 | -0.02(-0.07%) |
Feb 17, 2004 | 29.49 | 29.65 | 28.64 | 28.80 | 931,014 | -0.45(-1.54%) |
Feb 13, 2004 | 30.25 | 30.50 | 29.18 | 29.25 | 1,262,843 | +0.24(+0.81%) |
Feb 12, 2004 | 29.46 | 29.74 | 28.82 | 29.02 | 655,865 | -0.39(-1.34%) |
Feb 11, 2004 | 29.57 | 29.74 | 29.14 | 29.41 | 775,947 | -0.25(-0.84%) |
Feb 10, 2004 | 28.79 | 29.75 | 28.79 | 29.66 | 866,696 | +0.86(+3.00%) |
Feb 09, 2004 | 29.59 | 29.84 | 28.62 | 28.79 | 1,000,986 | -0.52(-1.76%) |
Feb 06, 2004 | 28.82 | 29.38 | 28.70 | 29.31 | 852,946 | +0.61(+2.12%) |
Feb 05, 2004 | 28.15 | 29.11 | 28.12 | 28.70 | 1,520,881 | +0.88(+3.15%) |
Feb 04, 2004 | 28.18 | 28.44 | 27.42 | 27.83 | 1,453,354 | -0.67(-2.34%) |
Feb 03, 2004 | 28.73 | 29.61 | 27.98 | 28.49 | 1,395,300 | -0.26(-0.89%) |
Feb 02, 2004 | 29.68 | 29.91 | 28.65 | 28.75 | 1,373,758 | -0.88(-2.96%) |
Jan 30, 2004 | 29.40 | 30.07 | 29.32 | 29.63 | 1,203,413 | +0.55(+1.89%) |
Jan 29, 2004 | 29.14 | 29.59 | 28.28 | 29.08 | 1,540,131 | +0.14(+0.50%) |
Jan 28, 2004 | 30.11 | 30.11 | 28.82 | 28.93 | 1,515,992 | -0.62(-2.08%) |
Jan 27, 2004 | 31.36 | 31.62 | 29.54 | 29.55 | 2,342,050 | -1.90(-6.06%) |
Jan 26, 2004 | 31.48 | 33.38 | 30.22 | 31.45 | 2,016,485 | +0.30(+0.97%) |
Jan 23, 2004 | 32.69 | 32.89 | 29.63 | 31.15 | 4,442,410 | -1.06(-3.28%) |
Jan 22, 2004 | 38.14 | 38.14 | 31.24 | 32.20 | 9,895,738 | -5.43(-14.43%) |
Jan 21, 2004 | 37.51 | 38.04 | 36.96 | 37.64 | 1,416,994 | -0.03(-0.07%) |
Jan 20, 2004 | 37.03 | 37.87 | 36.68 | 37.66 | 1,416,994 | +0.85(+2.31%) |
Jan 16, 2004 | 34.27 | 37.45 | 34.26 | 36.81 | 2,418,133 | +2.78(+8.15%) |
Jan 15, 2004 | 32.89 | 34.36 | 32.89 | 34.04 | 1,070,089 | +0.56(+1.66%) |
Jan 14, 2004 | 33.65 | 33.91 | 32.96 | 33.48 | 719,312 | +0.18(+0.55%) |
Jan 13, 2004 | 34.48 | 34.59 | 32.81 | 33.30 | 1,561,779 | -0.90(-2.64%) |
Jan 12, 2004 | 34.32 | 35.06 | 33.87 | 34.20 | 1,248,467 | +0.26(+0.77%) |
Jan 09, 2004 | 33.47 | 34.84 | 33.38 | 33.94 | 986,345 | -0.11(-0.33%) |
Jan 08, 2004 | 34.81 | 34.84 | 33.27 | 34.05 | 1,342,448 | -0.34(-0.99%) |
Jan 07, 2004 | 34.59 | 34.69 | 33.77 | 34.39 | 1,823,145 | -1.15(-3.24%) |
Jan 06, 2004 | 34.70 | 35.71 | 34.46 | 35.54 | 2,174,303 | +0.83(+2.39%) |
Jan 05, 2004 | 33.23 | 34.71 | 32.78 | 34.71 | 1,753,559 | +1.85(+5.64%) |