Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 33.10 | 34.50 | 32.10 | 33.90 | 18,060 | -0.10(-0.29%) |
Mar 30, 2004 | 33.50 | 35.40 | 33.10 | 34.00 | 23,940 | -0.90(-2.58%) |
Mar 29, 2004 | 31.60 | 35.00 | 31.20 | 34.90 | 49,520 | +2.40(+7.38%) |
Mar 26, 2004 | 30.70 | 33.00 | 30.60 | 32.50 | 64,680 | +2.00(+6.56%) |
Mar 25, 2004 | 33.00 | 33.00 | 30.20 | 30.50 | 97,170 | +0.50(+1.67%) |
Mar 24, 2004 | 29.50 | 30.40 | 29.10 | 30.00 | 70,240 | +0.30(+1.01%) |
Mar 23, 2004 | 30.20 | 30.30 | 29.10 | 29.70 | 7,140 | +0.10(+0.34%) |
Mar 22, 2004 | 29.30 | 31.00 | 29.00 | 29.60 | 15,340 | -1.40(-4.52%) |
Mar 19, 2004 | 32.40 | 32.60 | 29.90 | 31.00 | 72,530 | +1.50(+5.08%) |
Mar 18, 2004 | 28.80 | 30.50 | 28.80 | 29.50 | 6,630 | -0.80(-2.64%) |
Mar 17, 2004 | 29.05 | 30.70 | 29.00 | 30.30 | 7,420 | +1.40(+4.84%) |
Mar 16, 2004 | 29.90 | 30.00 | 28.50 | 28.90 | 19,800 | -0.40(-1.37%) |
Mar 15, 2004 | 31.00 | 31.50 | 29.20 | 29.30 | 13,250 | -2.30(-7.28%) |
Mar 12, 2004 | 29.60 | 31.90 | 29.60 | 31.60 | 23,690 | +2.10(+7.12%) |
Mar 11, 2004 | 30.00 | 30.90 | 29.20 | 29.50 | 17,700 | -0.50(-1.67%) |
Mar 10, 2004 | 29.00 | 32.50 | 29.00 | 30.00 | 15,660 | +0.00(+0.00%) |
Mar 09, 2004 | 29.00 | 30.80 | 28.50 | 30.00 | 131,480 | -0.20(-0.66%) |
Mar 08, 2004 | 29.90 | 31.00 | 27.20 | 30.20 | 17,030 | -0.90(-2.89%) |
Mar 05, 2004 | 30.50 | 31.60 | 30.20 | 31.10 | 15,660 | +0.60(+1.97%) |
Mar 04, 2004 | 27.80 | 31.00 | 27.80 | 30.50 | 90,050 | +2.70(+9.71%) |
Mar 03, 2004 | 25.10 | 28.30 | 24.90 | 27.80 | 18,380 | +2.40(+9.45%) |
Mar 02, 2004 | 25.00 | 26.00 | 25.00 | 25.40 | 41,730 | -0.30(-1.17%) |
Mar 01, 2004 | 26.09 | 27.30 | 25.60 | 25.70 | 6,220 | +0.60(+2.39%) |
Feb 27, 2004 | 25.00 | 27.70 | 25.00 | 25.10 | 14,850 | -1.00(-3.83%) |
Feb 26, 2004 | 26.80 | 27.50 | 26.00 | 26.10 | 14,980 | -0.90(-3.33%) |
Feb 25, 2004 | 26.50 | 27.70 | 26.40 | 27.00 | 6,830 | -0.20(-0.74%) |
Feb 24, 2004 | 26.15 | 27.30 | 26.10 | 27.20 | 10,420 | +0.00(+0.00%) |
Feb 23, 2004 | 27.00 | 28.00 | 27.00 | 27.20 | 9,970 | +0.00(+0.00%) |
Feb 20, 2004 | 27.80 | 28.30 | 26.70 | 27.20 | 20,950 | -0.50(-1.81%) |
Feb 19, 2004 | 29.30 | 29.70 | 27.20 | 27.70 | 12,960 | -1.00(-3.48%) |
Feb 18, 2004 | 29.50 | 29.70 | 28.50 | 28.70 | 12,410 | -1.30(-4.33%) |
Feb 17, 2004 | 29.50 | 30.00 | 29.00 | 30.00 | 18,520 | +0.40(+1.35%) |
Feb 13, 2004 | 29.80 | 30.12 | 29.50 | 29.60 | 13,100 | +0.00(+0.00%) |
Feb 12, 2004 | 30.18 | 30.40 | 29.60 | 29.60 | 18,840 | -0.70(-2.31%) |
Feb 11, 2004 | 30.25 | 31.10 | 29.60 | 30.30 | 24,310 | +0.00(+0.00%) |
Feb 10, 2004 | 29.80 | 30.50 | 29.60 | 30.30 | 13,920 | +0.30(+1.00%) |
Feb 09, 2004 | 30.30 | 30.50 | 29.70 | 30.00 | 19,380 | +0.00(+0.00%) |
Feb 06, 2004 | 30.10 | 30.70 | 29.60 | 30.00 | 22,960 | +0.00(+0.00%) |
Feb 05, 2004 | 28.00 | 30.20 | 28.00 | 30.00 | 68,010 | +2.20(+7.91%) |
Feb 04, 2004 | 30.40 | 32.10 | 26.70 | 27.80 | 39,450 | -2.70(-8.85%) |
Feb 03, 2004 | 30.40 | 31.70 | 30.20 | 30.50 | 20,890 | -0.30(-0.97%) |
Feb 02, 2004 | 30.50 | 32.20 | 30.00 | 30.80 | 20,630 | -2.20(-6.67%) |
Jan 30, 2004 | 29.80 | 33.00 | 29.80 | 33.00 | 8,930 | +2.40(+7.84%) |
Jan 29, 2004 | 31.10 | 32.80 | 29.21 | 30.60 | 22,790 | -0.30(-0.97%) |
Jan 28, 2004 | 31.80 | 32.00 | 30.70 | 30.90 | 28,950 | -0.10(-0.32%) |
Jan 27, 2004 | 31.20 | 32.00 | 30.80 | 31.00 | 17,610 | -1.20(-3.73%) |
Jan 26, 2004 | 31.00 | 32.40 | 29.80 | 32.20 | 17,710 | +1.70(+5.57%) |
Jan 23, 2004 | 29.80 | 30.50 | 29.80 | 30.50 | 16,560 | +0.70(+2.35%) |
Jan 22, 2004 | 31.00 | 31.00 | 28.80 | 29.80 | 14,320 | -1.00(-3.25%) |
Jan 21, 2004 | 29.60 | 30.80 | 29.20 | 30.80 | 24,290 | +1.19(+4.02%) |
Jan 20, 2004 | 28.90 | 31.00 | 28.00 | 29.61 | 62,170 | +0.91(+3.17%) |
Jan 16, 2004 | 27.90 | 29.77 | 26.10 | 28.70 | 66,760 | +0.90(+3.24%) |
Jan 15, 2004 | 32.10 | 32.60 | 26.90 | 27.80 | 47,053 | -4.70(-14.46%) |
Jan 14, 2004 | 32.40 | 33.20 | 31.20 | 32.50 | 25,238 | +0.10(+0.31%) |
Jan 13, 2004 | 32.10 | 32.90 | 30.50 | 32.40 | 22,233 | +0.40(+1.25%) |
Jan 12, 2004 | 32.40 | 33.70 | 31.50 | 32.00 | 19,276 | -0.40(-1.23%) |
Jan 09, 2004 | 30.60 | 33.90 | 30.60 | 32.40 | 91,458 | +0.50(+1.57%) |
Jan 08, 2004 | 29.00 | 32.00 | 28.00 | 31.90 | 70,694 | +3.30(+11.54%) |
Jan 07, 2004 | 26.10 | 29.30 | 26.00 | 28.60 | 26,444 | +3.10(+12.16%) |
Jan 06, 2004 | 25.90 | 26.88 | 25.50 | 25.50 | 7,780 | +0.00(+0.00%) |
Jan 05, 2004 | 27.10 | 27.40 | 25.50 | 25.50 | 16,480 | -0.90(-3.41%) |