Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 26.45 | 26.97 | 25.21 | 26.36 | 72,356 | -0.75(-2.78%) |
Mar 30, 2004 | 27.07 | 27.65 | 26.86 | 27.12 | 3,992 | -0.09(-0.33%) |
Mar 29, 2004 | 28.10 | 28.10 | 26.90 | 27.21 | 2,661 | +0.28(+1.04%) |
Mar 26, 2004 | 27.27 | 27.27 | 26.86 | 26.93 | 4,960 | +0.00(+0.00%) |
Mar 25, 2004 | 27.20 | 27.65 | 26.86 | 26.93 | 5,686 | -0.36(-1.30%) |
Mar 24, 2004 | 28.27 | 28.27 | 26.96 | 27.28 | 7,743 | -0.17(-0.60%) |
Mar 23, 2004 | 28.46 | 28.56 | 27.45 | 27.45 | 7,864 | -1.11(-3.88%) |
Mar 22, 2004 | 29.22 | 29.22 | 28.21 | 28.55 | 14,035 | -0.37(-1.29%) |
Mar 19, 2004 | 29.37 | 29.80 | 28.93 | 28.93 | 9,074 | -0.55(-1.88%) |
Mar 18, 2004 | 29.27 | 29.87 | 29.26 | 29.48 | 2,298 | -0.27(-0.92%) |
Mar 17, 2004 | 29.75 | 29.99 | 29.34 | 29.75 | 1,814 | +0.62(+2.13%) |
Mar 16, 2004 | 29.12 | 29.34 | 28.10 | 29.13 | 13,672 | +0.21(+0.71%) |
Mar 15, 2004 | 29.56 | 29.60 | 28.93 | 28.93 | 3,992 | -1.53(-5.02%) |
Mar 12, 2004 | 28.93 | 30.46 | 28.51 | 30.46 | 16,455 | +1.32(+4.54%) |
Mar 11, 2004 | 29.59 | 29.86 | 28.93 | 29.13 | 2,540 | +0.00(+0.00%) |
Mar 10, 2004 | 28.93 | 30.10 | 28.93 | 29.13 | 4,960 | +0.00(+0.00%) |
Mar 09, 2004 | 28.95 | 29.31 | 28.93 | 29.13 | 7,259 | +0.21(+0.71%) |
Mar 08, 2004 | 29.24 | 29.84 | 28.64 | 28.93 | 12,704 | -0.89(-2.99%) |
Mar 05, 2004 | 30.05 | 30.25 | 28.70 | 29.82 | 18,633 | +0.15(+0.51%) |
Mar 04, 2004 | 31.12 | 31.12 | 29.58 | 29.67 | 13,067 | -1.53(-4.91%) |
Mar 03, 2004 | 31.41 | 32.03 | 30.79 | 31.20 | 8,590 | -0.62(-1.95%) |
Mar 02, 2004 | 32.22 | 32.22 | 31.82 | 31.82 | 39,445 | -0.22(-0.70%) |
Mar 01, 2004 | 31.58 | 32.04 | 31.57 | 32.04 | 2,661 | +0.56(+1.79%) |
Feb 27, 2004 | 30.81 | 32.01 | 30.79 | 31.48 | 3,871 | +0.28(+0.90%) |
Feb 26, 2004 | 31.20 | 31.20 | 30.85 | 31.20 | 2,298 | +0.00(+0.00%) |
Feb 25, 2004 | 30.99 | 31.33 | 30.95 | 31.20 | 3,145 | +0.19(+0.61%) |
Feb 24, 2004 | 30.99 | 32.00 | 30.99 | 31.01 | 7,138 | -0.30(-0.95%) |
Feb 23, 2004 | 31.60 | 31.60 | 30.59 | 31.31 | 8,590 | -0.67(-2.09%) |
Feb 20, 2004 | 31.32 | 31.98 | 31.32 | 31.98 | 9,800 | +0.16(+0.49%) |
Feb 19, 2004 | 32.02 | 32.02 | 31.41 | 31.82 | 4,960 | -0.12(-0.39%) |
Feb 18, 2004 | 31.12 | 31.94 | 31.12 | 31.94 | 1,330 | -0.10(-0.31%) |
Feb 17, 2004 | 32.04 | 32.04 | 31.82 | 32.04 | 4,355 | +0.19(+0.60%) |
Feb 13, 2004 | 31.83 | 32.20 | 31.83 | 31.85 | 4,960 | +0.10(+0.31%) |
Feb 12, 2004 | 31.61 | 31.89 | 31.61 | 31.75 | 2,903 | +0.01(+0.03%) |
Feb 11, 2004 | 31.55 | 32.02 | 31.12 | 31.74 | 3,992 | +0.27(+0.87%) |
Feb 10, 2004 | 31.20 | 31.99 | 31.12 | 31.47 | 11,978 | +0.27(+0.87%) |
Feb 09, 2004 | 31.16 | 31.20 | 31.08 | 31.20 | 4,234 | +0.02(+0.08%) |
Feb 06, 2004 | 31.19 | 31.20 | 31.14 | 31.17 | 2,540 | +0.17(+0.56%) |
Feb 05, 2004 | 32.23 | 32.23 | 30.99 | 31.00 | 3,387 | -0.40(-1.29%) |
Feb 04, 2004 | 32.85 | 32.85 | 31.41 | 31.41 | 6,412 | -0.41(-1.27%) |
Feb 03, 2004 | 31.51 | 32.15 | 31.51 | 31.81 | 8,469 | +0.19(+0.60%) |
Feb 02, 2004 | 31.20 | 32.32 | 30.58 | 31.62 | 38,840 | +0.44(+1.40%) |
Jan 30, 2004 | 30.58 | 31.18 | 30.58 | 31.18 | 6,291 | +0.65(+2.14%) |
Jan 29, 2004 | 31.05 | 31.31 | 30.29 | 30.53 | 22,626 | -0.51(-1.65%) |
Jan 28, 2004 | 31.03 | 31.53 | 31.03 | 31.04 | 13,430 | -0.66(-2.09%) |
Jan 27, 2004 | 31.49 | 31.77 | 31.41 | 31.70 | 34,726 | +0.30(+0.95%) |
Jan 26, 2004 | 31.02 | 32.65 | 31.02 | 31.41 | 12,946 | +0.21(+0.66%) |
Jan 23, 2004 | 32.42 | 32.42 | 30.99 | 31.20 | 9,437 | -0.17(-0.53%) |
Jan 22, 2004 | 32.03 | 32.31 | 31.36 | 31.36 | 9,800 | -0.66(-2.06%) |
Jan 21, 2004 | 32.22 | 32.22 | 31.41 | 32.03 | 8,953 | +0.41(+1.31%) |
Jan 20, 2004 | 31.04 | 31.61 | 30.06 | 31.61 | 20,327 | +0.28(+0.90%) |
Jan 16, 2004 | 31.89 | 31.89 | 29.75 | 31.33 | 18,633 | -0.24(-0.76%) |
Jan 15, 2004 | 31.23 | 31.89 | 31.23 | 31.57 | 3,246 | +0.59(+1.89%) |
Jan 14, 2004 | 30.83 | 31.23 | 30.59 | 30.98 | 5,983 | +0.29(+0.94%) |
Jan 13, 2004 | 30.58 | 30.84 | 30.56 | 30.70 | 17,327 | +0.27(+0.90%) |
Jan 12, 2004 | 29.88 | 30.55 | 29.76 | 30.42 | 2,603 | +0.76(+2.56%) |
Jan 09, 2004 | 29.67 | 29.67 | 28.38 | 29.66 | 4,658 | +0.00(+0.00%) |
Jan 08, 2004 | 28.85 | 29.66 | 28.50 | 29.66 | 6,526 | +1.04(+3.64%) |
Jan 07, 2004 | 29.20 | 29.61 | 28.14 | 28.62 | 5,807 | -0.58(-1.98%) |
Jan 06, 2004 | 28.58 | 29.20 | 28.58 | 29.20 | 846 | +0.33(+1.15%) |
Jan 05, 2004 | 28.46 | 28.87 | 28.17 | 28.87 | 4,355 | +0.74(+2.61%) |