Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 31.26 | 31.55 | 30.91 | 31.54 | 1,563,014 | +0.21(+0.66%) |
Mar 30, 2004 | 31.10 | 31.40 | 31.06 | 31.33 | 1,433,365 | +0.14(+0.44%) |
Mar 29, 2004 | 31.08 | 31.48 | 30.98 | 31.20 | 1,263,184 | +0.12(+0.40%) |
Mar 26, 2004 | 31.33 | 31.36 | 30.97 | 31.07 | 1,505,646 | -0.25(-0.81%) |
Mar 25, 2004 | 30.95 | 31.55 | 30.60 | 31.33 | 7,327,865 | +1.99(+6.77%) |
Mar 24, 2004 | 29.50 | 29.83 | 29.26 | 29.34 | 1,490,733 | -0.17(-0.56%) |
Mar 23, 2004 | 29.82 | 29.82 | 29.41 | 29.50 | 1,628,200 | -0.25(-0.82%) |
Mar 22, 2004 | 29.89 | 29.96 | 29.56 | 29.75 | 1,333,060 | -0.33(-1.09%) |
Mar 19, 2004 | 30.20 | 30.22 | 29.79 | 30.08 | 1,399,569 | -0.37(-1.23%) |
Mar 18, 2004 | 30.29 | 30.68 | 30.07 | 30.45 | 1,134,376 | +0.06(+0.21%) |
Mar 17, 2004 | 29.89 | 30.46 | 29.88 | 30.39 | 1,519,838 | +0.58(+1.94%) |
Mar 16, 2004 | 29.62 | 29.96 | 29.53 | 29.81 | 1,496,385 | +0.17(+0.58%) |
Mar 15, 2004 | 29.91 | 30.00 | 29.45 | 29.64 | 1,497,468 | -0.50(-1.67%) |
Mar 12, 2004 | 30.08 | 30.18 | 29.88 | 30.14 | 1,138,585 | +0.01(+0.04%) |
Mar 11, 2004 | 30.59 | 30.60 | 29.97 | 30.13 | 2,486,319 | -0.46(-1.51%) |
Mar 10, 2004 | 30.10 | 31.13 | 30.08 | 30.59 | 2,811,526 | +0.76(+2.56%) |
Mar 09, 2004 | 29.73 | 29.91 | 29.62 | 29.83 | 1,169,615 | +0.12(+0.42%) |
Mar 08, 2004 | 30.04 | 30.04 | 29.70 | 29.70 | 593,887 | -0.33(-1.11%) |
Mar 05, 2004 | 29.87 | 30.46 | 29.80 | 30.04 | 1,313,456 | +0.10(+0.35%) |
Mar 04, 2004 | 29.86 | 30.00 | 29.58 | 29.93 | 1,561,210 | +0.02(+0.06%) |
Mar 03, 2004 | 29.51 | 29.93 | 29.45 | 29.92 | 1,151,695 | +0.36(+1.21%) |
Mar 02, 2004 | 29.66 | 29.70 | 29.35 | 29.56 | 1,029,742 | -0.17(-0.56%) |