Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 28.83 | 29.06 | 28.76 | 28.97 | 822,866 | +0.11(+0.39%) |
Mar 30, 2004 | 28.96 | 28.96 | 28.67 | 28.86 | 454,348 | -0.02(-0.06%) |
Mar 29, 2004 | 28.86 | 29.02 | 28.76 | 28.87 | 399,759 | +0.06(+0.21%) |
Mar 26, 2004 | 28.91 | 29.15 | 28.77 | 28.82 | 371,541 | -0.10(-0.33%) |
Mar 25, 2004 | 28.58 | 29.03 | 28.49 | 28.91 | 552,273 | +0.42(+1.48%) |
Mar 24, 2004 | 28.56 | 28.76 | 28.36 | 28.49 | 468,793 | -0.16(-0.56%) |
Mar 23, 2004 | 28.77 | 28.82 | 28.37 | 28.65 | 376,076 | -0.27(-0.93%) |
Mar 22, 2004 | 29.02 | 29.16 | 28.83 | 28.92 | 329,717 | -0.16(-0.55%) |
Mar 19, 2004 | 29.11 | 29.17 | 28.87 | 29.08 | 552,273 | +0.02(+0.06%) |
Mar 18, 2004 | 28.95 | 29.14 | 28.80 | 29.06 | 591,913 | +0.11(+0.37%) |
Mar 17, 2004 | 28.40 | 28.95 | 28.32 | 28.95 | 412,021 | +0.67(+2.36%) |
Mar 16, 2004 | 28.48 | 28.64 | 28.23 | 28.29 | 283,695 | -0.05(-0.17%) |
Mar 15, 2004 | 28.64 | 28.64 | 28.27 | 28.33 | 170,317 | -0.34(-1.18%) |
Mar 12, 2004 | 28.17 | 28.67 | 28.17 | 28.67 | 351,217 | +0.52(+1.86%) |
Mar 11, 2004 | 28.57 | 28.57 | 28.13 | 28.15 | 291,085 | -0.62(-2.15%) |
Mar 10, 2004 | 29.37 | 29.47 | 28.77 | 28.77 | 420,755 | -0.61(-2.07%) |
Mar 09, 2004 | 29.28 | 29.38 | 29.24 | 29.37 | 195,512 | +0.10(+0.33%) |
Mar 08, 2004 | 29.17 | 29.35 | 28.99 | 29.28 | 710,497 | -0.49(-1.64%) |
Mar 05, 2004 | 29.30 | 29.77 | 29.08 | 29.77 | 269,081 | +0.46(+1.56%) |
Mar 04, 2004 | 29.23 | 29.44 | 29.01 | 29.31 | 254,132 | +0.14(+0.47%) |
Mar 03, 2004 | 28.82 | 29.28 | 28.82 | 29.17 | 369,861 | +0.36(+1.24%) |
Mar 02, 2004 | 28.57 | 28.82 | 28.43 | 28.82 | 516,832 | +0.25(+0.88%) |
Mar 01, 2004 | 28.33 | 28.67 | 28.16 | 28.57 | 483,406 | +0.15(+0.52%) |
Feb 27, 2004 | 28.40 | 28.64 | 28.34 | 28.42 | 326,358 | +0.00(+0.00%) |
Feb 26, 2004 | 28.49 | 28.70 | 28.37 | 28.42 | 301,835 | -0.16(-0.56%) |
Feb 25, 2004 | 28.54 | 28.64 | 28.37 | 28.58 | 391,193 | +0.04(+0.15%) |
Feb 24, 2004 | 28.58 | 28.58 | 28.22 | 28.54 | 452,669 | -0.03(-0.10%) |
Feb 23, 2004 | 28.58 | 28.70 | 28.39 | 28.57 | 225,746 | -0.04(-0.15%) |
Feb 20, 2004 | 28.82 | 28.82 | 28.58 | 28.61 | 271,097 | -0.14(-0.50%) |
Feb 19, 2004 | 28.82 | 28.83 | 28.52 | 28.75 | 1,412,428 | -0.10(-0.35%) |
Feb 18, 2004 | 29.02 | 29.02 | 28.82 | 28.85 | 393,544 | -0.04(-0.14%) |
Feb 17, 2004 | 28.75 | 28.98 | 28.75 | 28.89 | 387,834 | +0.14(+0.50%) |
Feb 13, 2004 | 28.73 | 28.79 | 28.25 | 28.75 | 303,179 | +0.17(+0.60%) |
Feb 12, 2004 | 29.02 | 29.02 | 28.20 | 28.58 | 413,700 | -0.45(-1.54%) |
Feb 11, 2004 | 28.80 | 29.14 | 28.52 | 29.02 | 552,273 | +0.29(+0.99%) |
Feb 10, 2004 | 28.76 | 28.90 | 28.38 | 28.74 | 684,126 | -0.02(-0.06%) |
Feb 09, 2004 | 28.73 | 28.90 | 28.46 | 28.76 | 209,621 | +0.03(+0.10%) |
Feb 06, 2004 | 27.94 | 28.73 | 27.74 | 28.73 | 389,849 | +0.74(+2.66%) |
Feb 05, 2004 | 27.72 | 27.98 | 27.59 | 27.98 | 272,105 | +0.23(+0.84%) |
Feb 04, 2004 | 28.30 | 28.34 | 27.65 | 27.75 | 349,201 | -0.52(-1.83%) |
Feb 03, 2004 | 28.74 | 28.74 | 28.13 | 28.27 | 558,151 | -0.47(-1.64%) |
Feb 02, 2004 | 28.34 | 28.74 | 28.29 | 28.74 | 480,551 | +0.45(+1.60%) |
Jan 30, 2004 | 27.90 | 28.36 | 27.74 | 28.29 | 518,007 | +0.32(+1.15%) |
Jan 29, 2004 | 27.62 | 27.99 | 27.38 | 27.96 | 431,169 | +0.22(+0.79%) |
Jan 28, 2004 | 27.83 | 28.01 | 27.62 | 27.74 | 505,074 | -0.18(-0.64%) |
Jan 27, 2004 | 27.84 | 28.10 | 27.61 | 27.92 | 901,306 | -0.04(-0.15%) |
Jan 26, 2004 | 27.23 | 27.96 | 27.12 | 27.96 | 577,132 | +0.74(+2.71%) |
Jan 23, 2004 | 26.79 | 27.26 | 26.55 | 27.23 | 473,664 | +0.27(+1.02%) |
Jan 22, 2004 | 26.70 | 27.10 | 26.65 | 26.95 | 362,975 | +0.16(+0.60%) |
Jan 21, 2004 | 26.55 | 26.79 | 26.31 | 26.79 | 320,647 | +0.23(+0.85%) |
Jan 20, 2004 | 26.31 | 26.64 | 26.29 | 26.56 | 266,226 | +0.11(+0.41%) |
Jan 16, 2004 | 26.79 | 26.79 | 26.44 | 26.46 | 422,435 | -0.33(-1.22%) |
Jan 15, 2004 | 26.67 | 26.79 | 26.52 | 26.79 | 317,456 | +0.19(+0.72%) |
Jan 14, 2004 | 26.34 | 26.68 | 26.27 | 26.59 | 239,519 | +0.11(+0.40%) |
Jan 13, 2004 | 26.55 | 26.55 | 26.32 | 26.49 | 505,914 | -0.06(-0.22%) |
Jan 12, 2004 | 26.58 | 26.64 | 26.40 | 26.55 | 237,000 | -0.04(-0.13%) |
Jan 09, 2004 | 26.20 | 26.58 | 26.17 | 26.58 | 436,208 | +0.27(+1.04%) |
Jan 08, 2004 | 26.14 | 26.31 | 26.02 | 26.31 | 518,343 | +0.19(+0.73%) |
Jan 07, 2004 | 26.11 | 26.23 | 25.97 | 26.12 | 504,570 | -0.05(-0.20%) |
Jan 06, 2004 | 25.97 | 26.17 | 25.88 | 26.17 | 361,967 | +0.05(+0.21%) |
Jan 05, 2004 | 26.20 | 26.52 | 25.92 | 26.12 | 640,791 | -0.08(-0.30%) |