Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 37.40 | 37.54 | 37.40 | 37.54 | 4,394 | +0.14(+0.38%) |
Mar 30, 2004 | 37.27 | 37.40 | 37.27 | 37.40 | 2,126 | +0.20(+0.55%) |
Mar 29, 2004 | 36.97 | 37.30 | 36.97 | 37.20 | 3,685 | +0.36(+0.98%) |
Mar 26, 2004 | 36.93 | 37.02 | 36.84 | 36.84 | 3,118 | -0.16(-0.44%) |
Mar 25, 2004 | 36.76 | 37.00 | 36.71 | 37.00 | 4,536 | +0.61(+1.69%) |
Mar 24, 2004 | 36.54 | 36.60 | 36.39 | 36.39 | 2,976 | -0.23(-0.62%) |
Mar 23, 2004 | 36.51 | 36.66 | 36.50 | 36.61 | 4,252 | -0.01(-0.04%) |
Mar 22, 2004 | 36.46 | 36.63 | 36.46 | 36.63 | 2,126 | -0.41(-1.10%) |
Mar 19, 2004 | 37.04 | 37.04 | 37.04 | 37.04 | 141 | -0.09(-0.25%) |
Mar 18, 2004 | 37.14 | 37.17 | 36.94 | 37.13 | 4,394 | -0.06(-0.15%) |
Mar 17, 2004 | 36.94 | 37.18 | 36.94 | 37.18 | 1,984 | +0.54(+1.46%) |
Mar 16, 2004 | 36.91 | 36.91 | 36.65 | 36.65 | 11,481 | -0.04(-0.10%) |
Mar 15, 2004 | 37.09 | 37.09 | 36.68 | 36.68 | 4,961 | -0.38(-1.03%) |
Mar 12, 2004 | 37.12 | 37.12 | 36.80 | 37.06 | 6,520 | -0.06(-0.15%) |
Mar 11, 2004 | 37.70 | 37.70 | 37.12 | 37.12 | 8,079 | -0.67(-1.77%) |
Mar 10, 2004 | 37.93 | 38.17 | 37.78 | 37.79 | 4,252 | -0.08(-0.20%) |
Mar 09, 2004 | 37.72 | 37.88 | 37.70 | 37.87 | 4,961 | -0.01(-0.02%) |
Mar 08, 2004 | 37.89 | 38.03 | 37.88 | 37.88 | 5,670 | +0.01(+0.02%) |
Mar 05, 2004 | 37.73 | 37.93 | 37.70 | 37.87 | 1,842 | +0.06(+0.15%) |
Mar 04, 2004 | 37.88 | 37.88 | 37.74 | 37.81 | 3,543 | -0.05(-0.13%) |
Mar 03, 2004 | 37.71 | 37.86 | 37.71 | 37.86 | 2,409 | +0.08(+0.22%) |
Mar 02, 2004 | 38.02 | 38.02 | 37.78 | 37.78 | 5,528 | -0.30(-0.80%) |
Mar 01, 2004 | 37.74 | 38.08 | 37.71 | 38.08 | 6,945 | +0.30(+0.80%) |
Feb 27, 2004 | 37.54 | 37.78 | 37.54 | 37.78 | 3,260 | +0.22(+0.58%) |
Feb 26, 2004 | 37.37 | 37.56 | 37.37 | 37.56 | 4,819 | +0.11(+0.28%) |
Feb 25, 2004 | 37.31 | 37.45 | 37.31 | 37.45 | 3,969 | +0.24(+0.64%) |
Feb 24, 2004 | 37.48 | 37.54 | 37.21 | 37.21 | 4,961 | -0.37(-0.98%) |
Feb 23, 2004 | 37.37 | 37.58 | 37.37 | 37.58 | 2,268 | +0.23(+0.60%) |
Feb 20, 2004 | 37.26 | 37.40 | 37.24 | 37.35 | 5,386 | +0.12(+0.32%) |
Feb 19, 2004 | 37.04 | 37.34 | 37.04 | 37.23 | 5,953 | +0.25(+0.67%) |
Feb 18, 2004 | 37.03 | 37.05 | 36.99 | 36.99 | 1,984 | -0.03(-0.08%) |
Feb 17, 2004 | 37.01 | 37.02 | 37.01 | 37.02 | 992 | +0.27(+0.73%) |
Feb 13, 2004 | 36.92 | 36.94 | 36.75 | 36.75 | 2,268 | -0.13(-0.34%) |
Feb 12, 2004 | 36.85 | 36.87 | 36.82 | 36.87 | 2,126 | +0.15(+0.40%) |
Feb 11, 2004 | 36.81 | 36.81 | 36.73 | 36.73 | 8,646 | -0.10(-0.27%) |
Feb 10, 2004 | 36.69 | 36.82 | 36.69 | 36.82 | 567 | +0.09(+0.25%) |
Feb 09, 2004 | 36.64 | 36.74 | 36.64 | 36.73 | 6,804 | +0.11(+0.29%) |
Feb 06, 2004 | 36.52 | 36.63 | 36.52 | 36.63 | 3,685 | +0.30(+0.83%) |
Feb 05, 2004 | 36.20 | 36.32 | 36.20 | 36.32 | 850 | +0.08(+0.21%) |
Feb 04, 2004 | 35.91 | 36.25 | 35.91 | 36.25 | 4,252 | +0.49(+1.38%) |
Feb 03, 2004 | 35.75 | 35.75 | 35.75 | 35.75 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 35.75 | 35.75 | 35.75 | 35.75 | 283 | +0.02(+0.06%) |