Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 39.32 | 39.32 | 38.81 | 39.12 | 101,481 | -0.20(-0.52%) |
Mar 30, 2004 | 38.95 | 39.42 | 38.90 | 39.32 | 123,311 | +0.37(+0.96%) |
Mar 29, 2004 | 38.33 | 39.10 | 38.14 | 38.95 | 160,835 | +0.79(+2.07%) |
Mar 26, 2004 | 38.60 | 38.60 | 38.09 | 38.16 | 91,215 | -0.44(-1.14%) |
Mar 25, 2004 | 37.88 | 38.60 | 37.81 | 38.60 | 94,991 | +0.92(+2.43%) |
Mar 24, 2004 | 38.47 | 38.47 | 37.67 | 37.69 | 156,587 | -1.03(-2.65%) |
Mar 23, 2004 | 38.18 | 38.85 | 37.97 | 38.71 | 181,486 | +0.75(+1.96%) |
Mar 22, 2004 | 37.85 | 38.15 | 37.42 | 37.97 | 173,462 | +0.12(+0.31%) |
Mar 19, 2004 | 37.80 | 38.50 | 37.74 | 37.85 | 205,558 | -0.34(-0.89%) |
Mar 18, 2004 | 38.86 | 39.03 | 37.93 | 38.19 | 219,836 | -0.82(-2.11%) |
Mar 17, 2004 | 38.86 | 39.07 | 38.74 | 39.01 | 140,893 | +0.39(+1.01%) |
Mar 16, 2004 | 38.70 | 38.89 | 38.37 | 38.62 | 147,501 | +0.00(+0.00%) |
Mar 15, 2004 | 38.81 | 39.11 | 38.57 | 38.62 | 151,041 | -0.41(-1.04%) |
Mar 12, 2004 | 38.64 | 39.09 | 38.37 | 39.02 | 221,724 | +0.53(+1.39%) |
Mar 11, 2004 | 39.11 | 39.11 | 38.48 | 38.49 | 223,612 | -0.69(-1.75%) |
Mar 10, 2004 | 39.91 | 40.12 | 39.07 | 39.18 | 278,837 | -0.52(-1.30%) |
Mar 09, 2004 | 40.37 | 40.47 | 39.58 | 39.69 | 289,339 | -0.68(-1.68%) |
Mar 08, 2004 | 40.93 | 40.93 | 40.30 | 40.37 | 116,349 | -0.62(-1.51%) |
Mar 05, 2004 | 40.47 | 41.08 | 40.46 | 40.99 | 112,573 | +0.31(+0.77%) |
Mar 04, 2004 | 40.58 | 40.75 | 40.49 | 40.68 | 149,743 | +0.02(+0.04%) |
Mar 03, 2004 | 41.02 | 41.04 | 40.35 | 40.66 | 208,626 | -0.53(-1.30%) |
Mar 02, 2004 | 41.54 | 41.64 | 41.06 | 41.19 | 232,816 | -0.35(-0.84%) |
Mar 01, 2004 | 41.58 | 41.86 | 41.24 | 41.54 | 310,343 | -0.06(-0.14%) |
Feb 27, 2004 | 40.21 | 41.60 | 40.10 | 41.60 | 468,701 | +1.39(+3.46%) |
Feb 26, 2004 | 40.00 | 40.25 | 39.36 | 40.21 | 316,951 | +0.27(+0.68%) |
Feb 25, 2004 | 38.97 | 39.94 | 38.58 | 39.94 | 417,843 | +0.97(+2.50%) |
Feb 24, 2004 | 38.98 | 39.29 | 38.71 | 38.97 | 159,891 | +0.04(+0.11%) |
Feb 23, 2004 | 39.02 | 39.15 | 38.75 | 38.92 | 202,844 | -0.07(-0.17%) |
Feb 20, 2004 | 39.21 | 39.27 | 38.94 | 38.99 | 107,617 | -0.13(-0.32%) |
Feb 19, 2004 | 39.58 | 39.66 | 39.11 | 39.12 | 257,361 | -0.37(-0.94%) |
Feb 18, 2004 | 39.47 | 39.62 | 39.41 | 39.49 | 227,034 | +0.20(+0.50%) |
Feb 17, 2004 | 38.94 | 39.48 | 38.94 | 39.30 | 191,516 | +0.69(+1.78%) |
Feb 13, 2004 | 38.98 | 39.06 | 38.51 | 38.61 | 201,546 | -0.36(-0.93%) |
Feb 12, 2004 | 39.50 | 39.50 | 38.97 | 38.97 | 245,796 | -0.61(-1.54%) |
Feb 11, 2004 | 39.07 | 39.70 | 39.01 | 39.58 | 191,162 | +0.43(+1.10%) |
Feb 10, 2004 | 38.92 | 39.19 | 38.81 | 39.15 | 159,301 | +0.20(+0.52%) |
Feb 09, 2004 | 39.00 | 39.43 | 38.81 | 38.95 | 164,847 | -0.06(-0.15%) |
Feb 06, 2004 | 38.14 | 39.02 | 38.14 | 39.01 | 182,784 | +0.70(+1.84%) |
Feb 05, 2004 | 37.73 | 38.61 | 37.66 | 38.30 | 186,678 | +0.46(+1.21%) |
Feb 04, 2004 | 38.56 | 38.56 | 37.15 | 37.85 | 574,902 | -0.71(-1.85%) |
Feb 03, 2004 | 38.73 | 39.03 | 38.49 | 38.56 | 271,757 | -0.03(-0.09%) |
Feb 02, 2004 | 38.98 | 39.24 | 38.52 | 38.59 | 319,311 | -0.39(-1.00%) |
Jan 30, 2004 | 39.15 | 39.27 | 38.77 | 38.98 | 167,680 | +0.00(+0.00%) |
Jan 29, 2004 | 39.58 | 40.00 | 38.22 | 38.98 | 332,056 | -0.68(-1.71%) |
Jan 28, 2004 | 40.32 | 40.38 | 39.66 | 39.66 | 286,389 | -0.75(-1.85%) |
Jan 27, 2004 | 40.80 | 40.80 | 40.30 | 40.41 | 403,564 | -0.38(-0.93%) |
Jan 26, 2004 | 41.19 | 41.26 | 40.79 | 40.79 | 380,436 | -0.53(-1.27%) |
Jan 23, 2004 | 41.31 | 41.39 | 41.28 | 41.31 | 264,913 | -0.02(-0.04%) |
Jan 22, 2004 | 41.31 | 41.41 | 41.11 | 41.33 | 204,496 | +0.05(+0.12%) |
Jan 21, 2004 | 40.89 | 41.47 | 40.81 | 41.28 | 182,430 | +0.47(+1.14%) |
Jan 20, 2004 | 41.37 | 41.37 | 39.98 | 40.81 | 304,443 | -0.56(-1.35%) |
Jan 16, 2004 | 41.57 | 41.64 | 41.32 | 41.37 | 198,124 | -0.15(-0.37%) |
Jan 15, 2004 | 41.56 | 41.58 | 41.44 | 41.52 | 188,094 | +0.03(+0.08%) |
Jan 14, 2004 | 41.27 | 41.68 | 41.22 | 41.49 | 237,182 | +0.29(+0.70%) |
Jan 13, 2004 | 41.73 | 41.73 | 40.91 | 41.20 | 279,545 | -0.53(-1.26%) |
Jan 12, 2004 | 42.08 | 42.08 | 41.65 | 41.73 | 202,372 | -0.29(-0.69%) |
Jan 09, 2004 | 42.44 | 42.52 | 41.86 | 42.02 | 325,801 | -0.50(-1.18%) |
Jan 08, 2004 | 42.50 | 42.96 | 42.25 | 42.52 | 454,423 | +0.26(+0.62%) |
Jan 07, 2004 | 41.54 | 42.47 | 41.11 | 42.25 | 583,989 | +0.71(+1.71%) |
Jan 06, 2004 | 40.82 | 41.69 | 40.68 | 41.54 | 532,422 | +1.57(+3.92%) |
Jan 05, 2004 | 39.58 | 40.59 | 39.57 | 39.97 | 738,334 | +0.59(+1.51%) |