Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 30.97 | 31.23 | 30.61 | 31.23 | 424,363 | +0.26(+0.84%) |
Mar 30, 2004 | 30.78 | 31.16 | 30.59 | 30.97 | 295,765 | +0.20(+0.64%) |
Mar 29, 2004 | 30.59 | 30.83 | 30.50 | 30.77 | 157,927 | +0.19(+0.61%) |
Mar 26, 2004 | 30.07 | 30.63 | 29.93 | 30.59 | 285,129 | +0.65(+2.18%) |
Mar 25, 2004 | 29.79 | 30.44 | 29.76 | 29.93 | 792,216 | +0.06(+0.19%) |
Mar 24, 2004 | 29.83 | 29.93 | 29.70 | 29.88 | 358,399 | +0.12(+0.41%) |
Mar 23, 2004 | 29.92 | 30.25 | 29.75 | 29.76 | 362,266 | +0.07(+0.25%) |
Mar 22, 2004 | 29.85 | 29.88 | 29.55 | 29.68 | 391,596 | -0.17(-0.56%) |
Mar 19, 2004 | 29.28 | 29.86 | 29.23 | 29.85 | 490,327 | +0.52(+1.78%) |
Mar 18, 2004 | 28.89 | 29.33 | 28.86 | 29.33 | 464,543 | +0.20(+0.70%) |
Mar 17, 2004 | 28.79 | 29.18 | 28.79 | 29.12 | 363,448 | +0.15(+0.51%) |
Mar 16, 2004 | 28.74 | 28.98 | 28.68 | 28.98 | 549,953 | +0.23(+0.81%) |
Mar 15, 2004 | 28.86 | 28.90 | 28.62 | 28.74 | 504,509 | -0.07(-0.23%) |
Mar 12, 2004 | 27.98 | 28.84 | 27.98 | 28.81 | 308,120 | +0.82(+2.93%) |
Mar 11, 2004 | 28.81 | 28.84 | 27.93 | 27.99 | 306,508 | -0.91(-3.16%) |
Mar 10, 2004 | 28.72 | 29.02 | 28.62 | 28.90 | 628,272 | +0.10(+0.36%) |
Mar 09, 2004 | 28.40 | 28.83 | 28.40 | 28.80 | 431,991 | +0.40(+1.41%) |
Mar 08, 2004 | 28.02 | 28.51 | 28.02 | 28.40 | 820,364 | +0.29(+1.03%) |
Mar 05, 2004 | 28.44 | 28.68 | 28.05 | 28.11 | 184,463 | -0.35(-1.24%) |
Mar 04, 2004 | 28.36 | 28.61 | 28.36 | 28.46 | 353,457 | +0.10(+0.36%) |
Mar 03, 2004 | 28.16 | 28.46 | 28.01 | 28.36 | 241,726 | +0.14(+0.50%) |
Mar 02, 2004 | 28.16 | 28.62 | 28.16 | 28.22 | 258,378 | -0.12(-0.43%) |
Mar 01, 2004 | 27.88 | 28.55 | 27.83 | 28.34 | 476,254 | +0.47(+1.67%) |
Feb 27, 2004 | 27.49 | 27.93 | 27.46 | 27.88 | 548,342 | +0.39(+1.42%) |
Feb 26, 2004 | 27.21 | 27.56 | 27.04 | 27.49 | 382,034 | +0.29(+1.06%) |
Feb 25, 2004 | 27.32 | 27.69 | 27.20 | 27.20 | 1,073,478 | -0.12(-0.44%) |
Feb 24, 2004 | 26.57 | 27.38 | 26.39 | 27.32 | 620,430 | +0.70(+2.62%) |
Feb 23, 2004 | 27.23 | 27.27 | 26.62 | 26.62 | 212,396 | -0.61(-2.22%) |
Feb 20, 2004 | 27.64 | 27.76 | 27.12 | 27.23 | 211,752 | -0.26(-0.95%) |
Feb 19, 2004 | 27.88 | 27.93 | 27.37 | 27.49 | 714,434 | +0.31(+1.13%) |
Feb 18, 2004 | 27.64 | 27.66 | 27.18 | 27.18 | 305,649 | -0.36(-1.32%) |
Feb 17, 2004 | 27.55 | 27.88 | 27.46 | 27.54 | 275,460 | +0.06(+0.20%) |
Feb 13, 2004 | 27.64 | 27.72 | 27.46 | 27.49 | 216,801 | -0.07(-0.24%) |
Feb 12, 2004 | 27.88 | 27.88 | 27.45 | 27.55 | 421,355 | -0.37(-1.33%) |
Feb 11, 2004 | 27.69 | 28.06 | 27.58 | 27.92 | 555,969 | +0.28(+1.01%) |
Feb 10, 2004 | 27.94 | 28.01 | 27.46 | 27.64 | 382,786 | -0.29(-1.03%) |
Feb 09, 2004 | 28.16 | 28.28 | 27.77 | 27.93 | 315,962 | -0.15(-0.53%) |
Feb 06, 2004 | 27.92 | 28.20 | 27.54 | 28.08 | 905,237 | -0.95(-3.27%) |
Feb 05, 2004 | 28.86 | 29.16 | 28.86 | 29.03 | 315,210 | -0.01(-0.03%) |
Feb 04, 2004 | 29.55 | 29.55 | 29.02 | 29.04 | 483,559 | -0.62(-2.10%) |
Feb 03, 2004 | 29.14 | 29.79 | 28.78 | 29.66 | 1,237,637 | +0.52(+1.79%) |
Feb 02, 2004 | 29.74 | 29.74 | 28.67 | 29.14 | 2,539,627 | -0.46(-1.54%) |
Jan 30, 2004 | 28.48 | 29.77 | 27.82 | 29.60 | 1,015,679 | +1.12(+3.92%) |
Jan 29, 2004 | 26.62 | 28.48 | 26.34 | 28.48 | 1,506,114 | +3.16(+12.50%) |
Jan 28, 2004 | 25.18 | 25.36 | 24.82 | 25.32 | 258,378 | +0.22(+0.89%) |
Jan 27, 2004 | 25.55 | 25.67 | 24.94 | 25.09 | 284,592 | -0.52(-2.04%) |
Jan 26, 2004 | 25.72 | 25.72 | 25.34 | 25.62 | 218,520 | +0.08(+0.33%) |
Jan 23, 2004 | 26.03 | 26.11 | 25.38 | 25.53 | 340,242 | -0.26(-1.01%) |
Jan 22, 2004 | 25.27 | 25.83 | 25.27 | 25.79 | 259,130 | +0.57(+2.25%) |
Jan 21, 2004 | 25.06 | 25.36 | 25.06 | 25.22 | 530,615 | +0.17(+0.67%) |
Jan 20, 2004 | 25.60 | 25.60 | 24.78 | 25.06 | 406,529 | -0.49(-1.93%) |
Jan 16, 2004 | 25.36 | 25.74 | 25.32 | 25.55 | 688,972 | +0.35(+1.40%) |
Jan 15, 2004 | 25.50 | 25.50 | 25.13 | 25.20 | 246,453 | -0.21(-0.84%) |
Jan 14, 2004 | 25.27 | 25.54 | 25.24 | 25.41 | 248,924 | +0.05(+0.18%) |
Jan 13, 2004 | 25.60 | 25.60 | 25.06 | 25.36 | 473,675 | -0.31(-1.20%) |
Jan 12, 2004 | 25.77 | 26.02 | 25.45 | 25.67 | 542,003 | -0.20(-0.76%) |
Jan 09, 2004 | 25.52 | 25.91 | 25.50 | 25.87 | 261,493 | +0.34(+1.35%) |
Jan 08, 2004 | 25.74 | 25.78 | 25.45 | 25.52 | 904,914 | -0.17(-0.65%) |
Jan 07, 2004 | 26.13 | 26.20 | 25.69 | 25.69 | 352,920 | -0.51(-1.95%) |
Jan 06, 2004 | 25.97 | 26.25 | 25.71 | 26.20 | 402,017 | +0.10(+0.39%) |
Jan 05, 2004 | 26.17 | 26.24 | 25.97 | 26.10 | 355,068 | +0.04(+0.14%) |