Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 32.72 | 33.55 | 32.64 | 33.15 | 75,316 | +0.35(+1.07%) |
Mar 30, 2004 | 32.38 | 32.92 | 32.30 | 32.80 | 51,416 | +0.33(+1.03%) |
Mar 29, 2004 | 32.82 | 33.01 | 32.23 | 32.46 | 49,084 | -0.30(-0.92%) |
Mar 26, 2004 | 32.29 | 32.79 | 31.95 | 32.76 | 81,729 | +0.51(+1.60%) |
Mar 25, 2004 | 32.16 | 32.26 | 31.99 | 32.25 | 82,778 | +0.27(+0.83%) |
Mar 24, 2004 | 31.91 | 31.98 | 31.45 | 31.98 | 86,975 | -0.18(-0.56%) |
Mar 23, 2004 | 32.51 | 32.68 | 31.74 | 32.16 | 70,769 | -0.48(-1.47%) |
Mar 22, 2004 | 32.59 | 32.67 | 32.16 | 32.64 | 71,119 | -0.20(-0.60%) |
Mar 19, 2004 | 32.81 | 33.03 | 32.43 | 32.84 | 73,451 | +0.21(+0.63%) |
Mar 18, 2004 | 33.54 | 33.54 | 32.64 | 32.64 | 117,172 | -0.81(-2.44%) |
Mar 17, 2004 | 33.88 | 33.89 | 33.02 | 33.45 | 197,969 | -0.49(-1.44%) |
Mar 16, 2004 | 34.95 | 34.96 | 33.77 | 33.94 | 231,663 | -1.01(-2.90%) |
Mar 15, 2004 | 35.97 | 35.97 | 34.95 | 34.95 | 28,681 | -0.99(-2.74%) |
Mar 12, 2004 | 35.95 | 36.37 | 35.72 | 35.94 | 48,268 | +0.00(+0.00%) |
Mar 11, 2004 | 36.07 | 36.07 | 35.81 | 35.94 | 95,953 | -0.18(-0.50%) |
Mar 10, 2004 | 36.37 | 36.37 | 35.90 | 36.12 | 88,724 | -0.26(-0.71%) |
Mar 09, 2004 | 35.72 | 36.57 | 35.72 | 36.38 | 93,738 | +0.95(+2.69%) |
Mar 08, 2004 | 36.28 | 36.32 | 35.42 | 35.42 | 43,371 | -0.90(-2.48%) |
Mar 05, 2004 | 36.28 | 36.62 | 36.20 | 36.32 | 34,277 | -0.03(-0.09%) |
Mar 04, 2004 | 36.28 | 36.51 | 36.28 | 36.36 | 46,169 | -0.01(-0.02%) |
Mar 03, 2004 | 36.20 | 36.54 | 35.90 | 36.37 | 63,308 | +0.13(+0.35%) |
Mar 02, 2004 | 35.77 | 36.24 | 35.68 | 36.24 | 90,823 | +0.43(+1.20%) |
Mar 01, 2004 | 35.34 | 36.19 | 35.34 | 35.81 | 126,033 | +0.34(+0.97%) |
Feb 27, 2004 | 35.51 | 35.52 | 35.38 | 35.47 | 98,984 | -0.04(-0.12%) |
Feb 26, 2004 | 35.69 | 35.71 | 35.16 | 35.51 | 150,983 | -0.09(-0.27%) |
Feb 25, 2004 | 34.99 | 35.81 | 34.95 | 35.60 | 112,042 | +0.61(+1.74%) |
Feb 24, 2004 | 35.77 | 35.82 | 34.99 | 34.99 | 85,693 | -0.57(-1.59%) |
Feb 23, 2004 | 36.45 | 36.54 | 35.34 | 35.56 | 59,693 | -0.46(-1.29%) |
Feb 20, 2004 | 36.31 | 36.43 | 35.63 | 36.02 | 88,841 | -0.50(-1.36%) |
Feb 19, 2004 | 36.84 | 36.88 | 36.23 | 36.52 | 64,007 | -0.23(-0.63%) |
Feb 18, 2004 | 37.10 | 37.10 | 36.42 | 36.75 | 92,105 | -0.30(-0.81%) |
Feb 17, 2004 | 36.45 | 37.30 | 36.43 | 37.05 | 152,499 | +1.07(+2.98%) |
Feb 13, 2004 | 35.29 | 36.07 | 35.29 | 35.98 | 93,854 | +0.17(+0.48%) |
Feb 12, 2004 | 36.07 | 36.15 | 35.77 | 35.81 | 194,121 | -0.39(-1.07%) |
Feb 11, 2004 | 34.82 | 36.28 | 34.82 | 36.20 | 117,056 | +1.22(+3.48%) |
Feb 10, 2004 | 33.84 | 35.17 | 33.79 | 34.98 | 106,912 | +1.10(+3.24%) |
Feb 09, 2004 | 33.28 | 33.89 | 33.20 | 33.88 | 78,348 | +0.69(+2.09%) |
Feb 06, 2004 | 32.67 | 33.19 | 32.59 | 33.18 | 88,375 | +0.51(+1.58%) |
Feb 05, 2004 | 32.38 | 32.88 | 32.27 | 32.67 | 87,325 | +0.29(+0.90%) |
Feb 04, 2004 | 32.94 | 32.94 | 32.38 | 32.38 | 53,981 | -0.64(-1.95%) |
Feb 03, 2004 | 32.89 | 33.08 | 32.77 | 33.02 | 79,164 | +0.17(+0.52%) |
Feb 02, 2004 | 33.28 | 33.28 | 32.59 | 32.85 | 105,280 | -0.47(-1.42%) |
Jan 30, 2004 | 33.15 | 33.48 | 33.07 | 33.32 | 60,510 | +0.26(+0.78%) |
Jan 29, 2004 | 34.35 | 34.36 | 32.91 | 33.06 | 87,092 | -1.33(-3.87%) |
Jan 28, 2004 | 34.94 | 35.32 | 34.18 | 34.39 | 111,226 | -0.34(-0.99%) |
Jan 27, 2004 | 34.78 | 34.89 | 34.58 | 34.74 | 47,801 | -0.17(-0.49%) |
Jan 26, 2004 | 34.27 | 34.91 | 33.97 | 34.91 | 40,106 | +0.56(+1.62%) |
Jan 23, 2004 | 34.31 | 34.69 | 33.88 | 34.35 | 81,263 | +0.00(+0.00%) |
Jan 22, 2004 | 34.65 | 34.82 | 33.91 | 34.35 | 62,258 | -0.30(-0.87%) |
Jan 21, 2004 | 34.99 | 35.17 | 34.62 | 34.65 | 123,235 | -0.28(-0.81%) |
Jan 20, 2004 | 33.58 | 35.05 | 33.58 | 34.93 | 185,610 | +1.42(+4.22%) |
Jan 16, 2004 | 32.12 | 33.56 | 32.12 | 33.52 | 319,689 | +1.43(+4.46%) |
Jan 15, 2004 | 32.57 | 32.57 | 31.92 | 32.09 | 91,056 | -0.47(-1.45%) |
Jan 14, 2004 | 32.38 | 32.64 | 32.34 | 32.56 | 98,401 | +0.31(+0.96%) |
Jan 13, 2004 | 32.51 | 32.51 | 31.90 | 32.25 | 88,957 | +0.00(+0.00%) |
Jan 12, 2004 | 32.37 | 32.37 | 32.04 | 32.25 | 71,702 | -0.21(-0.63%) |
Jan 09, 2004 | 32.50 | 32.64 | 32.12 | 32.46 | 67,622 | -0.06(-0.18%) |
Jan 08, 2004 | 32.72 | 32.98 | 32.39 | 32.52 | 110,993 | -0.12(-0.37%) |
Jan 07, 2004 | 31.48 | 32.52 | 31.48 | 32.64 | 177,216 | +1.06(+3.34%) |
Jan 06, 2004 | 29.93 | 31.68 | 29.93 | 31.58 | 226,533 | +1.66(+5.56%) |
Jan 05, 2004 | 29.93 | 30.31 | 29.62 | 29.92 | 190,041 | -0.24(-0.80%) |