Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 37.60 | 37.95 | 37.17 | 37.94 | 1,299,600 | +0.25(+0.66%) |
Mar 30, 2004 | 37.40 | 37.77 | 37.35 | 37.69 | 1,191,800 | +0.16(+0.44%) |
Mar 29, 2004 | 37.38 | 37.86 | 37.26 | 37.52 | 1,050,300 | +0.15(+0.40%) |
Mar 26, 2004 | 37.67 | 37.72 | 37.25 | 37.37 | 1,251,900 | -0.30(-0.81%) |
Mar 25, 2004 | 37.22 | 37.95 | 36.80 | 37.67 | 6,092,900 | +2.39(+6.77%) |
Mar 24, 2004 | 35.48 | 35.88 | 35.19 | 35.28 | 1,239,500 | -0.20(-0.56%) |
Mar 23, 2004 | 35.87 | 35.87 | 35.37 | 35.48 | 1,353,800 | -0.30(-0.82%) |
Mar 22, 2004 | 35.95 | 36.03 | 35.55 | 35.78 | 1,108,400 | -0.39(-1.09%) |
Mar 19, 2004 | 36.33 | 36.34 | 35.83 | 36.17 | 1,163,700 | -0.45(-1.23%) |
Mar 18, 2004 | 36.42 | 36.90 | 36.17 | 36.62 | 943,200 | +0.08(+0.21%) |
Mar 17, 2004 | 35.95 | 36.63 | 35.94 | 36.55 | 1,263,700 | +0.70(+1.94%) |
Mar 16, 2004 | 35.62 | 36.03 | 35.52 | 35.85 | 1,244,200 | +0.20(+0.58%) |
Mar 15, 2004 | 35.98 | 36.09 | 35.42 | 35.65 | 1,245,100 | -0.61(-1.67%) |
Mar 12, 2004 | 36.17 | 36.30 | 35.94 | 36.26 | 946,700 | +0.02(+0.04%) |
Mar 11, 2004 | 36.80 | 36.80 | 36.05 | 36.24 | 2,067,300 | -0.55(-1.51%) |
Mar 10, 2004 | 36.20 | 37.44 | 36.17 | 36.80 | 2,337,700 | +0.92(+2.56%) |
Mar 09, 2004 | 35.75 | 35.98 | 35.62 | 35.88 | 972,500 | +0.15(+0.42%) |
Mar 08, 2004 | 36.13 | 36.13 | 35.73 | 35.73 | 493,800 | -0.40(-1.11%) |
Mar 05, 2004 | 35.92 | 36.63 | 35.84 | 36.12 | 1,092,100 | +0.12(+0.35%) |
Mar 04, 2004 | 35.91 | 36.09 | 35.58 | 36.00 | 1,298,100 | +0.02(+0.06%) |
Mar 03, 2004 | 35.49 | 36.00 | 35.41 | 35.98 | 957,600 | +0.43(+1.21%) |
Mar 02, 2004 | 35.67 | 35.72 | 35.30 | 35.55 | 856,200 | -0.20(-0.56%) |