Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 33.13 | 33.43 | 33.00 | 33.29 | 165,379 | +0.16(+0.48%) |
Mar 30, 2004 | 32.99 | 33.13 | 32.79 | 33.13 | 139,258 | +0.11(+0.34%) |
Mar 29, 2004 | 32.66 | 33.08 | 32.65 | 33.02 | 138,955 | +0.46(+1.42%) |
Mar 26, 2004 | 32.66 | 32.77 | 32.41 | 32.56 | 116,327 | -0.05(-0.14%) |
Mar 25, 2004 | 32.46 | 32.63 | 32.23 | 32.61 | 263,179 | +0.14(+0.45%) |
Mar 24, 2004 | 32.66 | 32.83 | 32.42 | 32.46 | 288,692 | -0.26(-0.80%) |
Mar 23, 2004 | 32.62 | 32.88 | 32.60 | 32.73 | 165,379 | +0.13(+0.40%) |
Mar 22, 2004 | 32.83 | 32.90 | 32.46 | 32.60 | 174,339 | -0.32(-0.96%) |
Mar 19, 2004 | 32.96 | 33.09 | 32.89 | 32.91 | 155,356 | -0.09(-0.28%) |
Mar 18, 2004 | 33.32 | 33.32 | 32.79 | 33.00 | 185,880 | -0.28(-0.85%) |
Mar 17, 2004 | 33.06 | 33.35 | 33.06 | 33.29 | 129,083 | +0.30(+0.92%) |
Mar 16, 2004 | 33.00 | 33.11 | 32.85 | 32.98 | 228,858 | +0.05(+0.14%) |
Mar 15, 2004 | 33.40 | 33.40 | 32.92 | 32.94 | 357,790 | -0.55(-1.63%) |
Mar 12, 2004 | 32.99 | 33.48 | 32.92 | 33.48 | 174,794 | +0.49(+1.48%) |
Mar 11, 2004 | 33.34 | 33.37 | 32.93 | 33.00 | 220,202 | -0.34(-1.03%) |
Mar 10, 2004 | 33.76 | 33.82 | 33.33 | 33.34 | 130,147 | -0.49(-1.44%) |
Mar 09, 2004 | 33.83 | 33.98 | 33.71 | 33.83 | 177,680 | -0.07(-0.21%) |
Mar 08, 2004 | 33.69 | 34.00 | 33.69 | 33.90 | 117,997 | +0.21(+0.63%) |
Mar 05, 2004 | 33.82 | 33.86 | 33.62 | 33.69 | 177,224 | -0.13(-0.39%) |
Mar 04, 2004 | 34.02 | 34.02 | 33.77 | 33.82 | 200,156 | -0.19(-0.56%) |
Mar 03, 2004 | 33.48 | 34.29 | 33.45 | 34.01 | 481,407 | +0.59(+1.75%) |
Mar 02, 2004 | 33.55 | 33.68 | 33.42 | 33.42 | 328,784 | -0.09(-0.28%) |
Mar 01, 2004 | 33.12 | 33.61 | 33.12 | 33.52 | 281,099 | +0.40(+1.19%) |
Feb 27, 2004 | 33.12 | 33.33 | 33.06 | 33.12 | 265,609 | +0.07(+0.20%) |
Feb 26, 2004 | 32.96 | 33.17 | 32.76 | 33.06 | 521,043 | +0.07(+0.22%) |
Feb 25, 2004 | 33.15 | 33.17 | 32.94 | 32.98 | 107,367 | -0.19(-0.58%) |
Feb 24, 2004 | 33.30 | 33.35 | 33.10 | 33.17 | 204,560 | -0.09(-0.28%) |
Feb 23, 2004 | 33.88 | 33.88 | 33.22 | 33.27 | 185,577 | -0.55(-1.62%) |
Feb 20, 2004 | 33.88 | 33.96 | 33.52 | 33.81 | 146,700 | +0.06(+0.18%) |
Feb 19, 2004 | 34.34 | 34.43 | 33.75 | 33.75 | 229,465 | -0.65(-1.88%) |
Feb 18, 2004 | 34.11 | 34.41 | 33.97 | 34.40 | 159,001 | +0.24(+0.69%) |
Feb 17, 2004 | 34.01 | 34.24 | 34.00 | 34.16 | 99,470 | +0.18(+0.52%) |
Feb 13, 2004 | 34.52 | 34.56 | 33.87 | 33.98 | 138,651 | -0.53(-1.54%) |
Feb 12, 2004 | 34.83 | 34.83 | 34.25 | 34.52 | 280,947 | -0.32(-0.91%) |
Feb 11, 2004 | 34.34 | 34.83 | 34.08 | 34.83 | 388,618 | +0.42(+1.22%) |
Feb 10, 2004 | 33.79 | 34.50 | 33.69 | 34.41 | 323,165 | +0.67(+1.97%) |
Feb 09, 2004 | 33.55 | 33.91 | 33.29 | 33.75 | 124,072 | +0.25(+0.75%) |
Feb 06, 2004 | 33.29 | 33.50 | 33.09 | 33.50 | 200,763 | +0.25(+0.75%) |
Feb 05, 2004 | 33.14 | 33.32 | 33.00 | 33.25 | 184,817 | +0.08(+0.24%) |
Feb 04, 2004 | 33.27 | 33.32 | 33.11 | 33.17 | 248,600 | -0.10(-0.30%) |
Feb 03, 2004 | 33.38 | 33.43 | 33.13 | 33.27 | 204,560 | -0.18(-0.53%) |
Feb 02, 2004 | 33.25 | 33.44 | 32.89 | 33.44 | 293,096 | +0.25(+0.75%) |
Jan 30, 2004 | 33.73 | 33.73 | 33.07 | 33.19 | 263,786 | -0.54(-1.60%) |
Jan 29, 2004 | 33.32 | 33.73 | 33.25 | 33.73 | 361,131 | +0.47(+1.43%) |
Jan 28, 2004 | 32.96 | 33.36 | 32.90 | 33.26 | 345,945 | +0.37(+1.12%) |
Jan 27, 2004 | 33.15 | 33.21 | 32.74 | 32.89 | 199,700 | -0.22(-0.66%) |
Jan 26, 2004 | 32.92 | 33.12 | 32.79 | 33.11 | 121,338 | +0.18(+0.56%) |
Jan 23, 2004 | 32.95 | 33.39 | 32.75 | 32.92 | 106,608 | -0.07(-0.20%) |
Jan 22, 2004 | 32.81 | 33.04 | 32.63 | 32.99 | 96,585 | +0.24(+0.74%) |
Jan 21, 2004 | 32.85 | 32.87 | 32.54 | 32.75 | 148,674 | -0.03(-0.08%) |
Jan 20, 2004 | 32.76 | 32.83 | 32.60 | 32.77 | 106,608 | -0.05(-0.16%) |
Jan 16, 2004 | 33.15 | 33.15 | 32.79 | 32.83 | 124,983 | -0.24(-0.74%) |
Jan 15, 2004 | 33.12 | 33.19 | 32.98 | 33.07 | 132,121 | -0.13(-0.38%) |
Jan 14, 2004 | 32.66 | 33.23 | 32.66 | 33.19 | 261,357 | +0.54(+1.65%) |
Jan 13, 2004 | 32.79 | 32.79 | 32.56 | 32.65 | 132,121 | -0.18(-0.56%) |
Jan 12, 2004 | 32.90 | 32.90 | 32.60 | 32.84 | 175,706 | -0.13(-0.38%) |
Jan 09, 2004 | 32.92 | 33.00 | 32.64 | 32.96 | 246,778 | -0.01(-0.04%) |
Jan 08, 2004 | 32.97 | 33.02 | 32.77 | 32.98 | 341,844 | -0.06(-0.18%) |
Jan 07, 2004 | 32.58 | 33.04 | 32.51 | 33.04 | 396,060 | +0.41(+1.25%) |
Jan 06, 2004 | 32.76 | 32.79 | 32.52 | 32.63 | 278,517 | -0.13(-0.40%) |
Jan 05, 2004 | 32.31 | 32.83 | 32.31 | 32.76 | 344,730 | +0.51(+1.57%) |