Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 27.05 | 27.78 | 26.21 | 26.81 | 1,300,223 | -0.18(-0.67%) |
Mar 30, 2004 | 27.05 | 27.95 | 26.71 | 26.99 | 1,276,751 | +0.00(+0.00%) |
Mar 29, 2004 | 26.53 | 28.89 | 26.49 | 26.99 | 2,948,264 | +0.70(+2.67%) |
Mar 26, 2004 | 26.41 | 27.16 | 26.15 | 26.29 | 837,712 | +0.03(+0.13%) |
Mar 25, 2004 | 26.52 | 27.43 | 25.87 | 26.26 | 2,389,908 | +0.22(+0.86%) |
Mar 24, 2004 | 26.21 | 26.57 | 25.61 | 26.03 | 1,063,011 | -0.10(-0.37%) |
Mar 23, 2004 | 26.71 | 27.52 | 25.52 | 26.13 | 3,459,676 | +0.02(+0.06%) |
Mar 22, 2004 | 25.95 | 29.36 | 25.40 | 26.11 | 11,423,726 | -0.71(-2.66%) |
Mar 19, 2004 | 23.39 | 27.30 | 22.24 | 26.82 | 6,520,502 | +3.54(+15.22%) |
Mar 18, 2004 | 24.01 | 24.96 | 23.11 | 23.28 | 3,186,188 | -2.45(-9.51%) |
Mar 17, 2004 | 24.07 | 26.35 | 23.68 | 25.73 | 4,776,082 | +2.77(+12.05%) |
Mar 16, 2004 | 21.41 | 23.07 | 20.53 | 22.96 | 1,875,295 | +2.04(+9.76%) |
Mar 15, 2004 | 21.26 | 22.03 | 20.45 | 20.92 | 738,488 | -0.70(-3.25%) |
Mar 12, 2004 | 22.64 | 22.64 | 21.45 | 21.62 | 604,412 | -0.01(-0.05%) |
Mar 11, 2004 | 21.92 | 22.92 | 21.42 | 21.63 | 1,077,059 | -0.11(-0.52%) |
Mar 10, 2004 | 21.43 | 23.14 | 21.20 | 21.75 | 1,775,538 | +0.55(+2.57%) |
Mar 09, 2004 | 22.02 | 22.49 | 20.44 | 21.20 | 872,565 | -0.67(-3.09%) |
Mar 08, 2004 | 23.01 | 23.02 | 21.80 | 21.88 | 595,165 | -0.61(-2.70%) |
Mar 05, 2004 | 22.78 | 23.25 | 22.24 | 22.48 | 780,987 | -0.64(-2.75%) |
Mar 04, 2004 | 22.64 | 23.79 | 22.64 | 23.12 | 562,979 | +0.30(+1.31%) |
Mar 03, 2004 | 22.61 | 23.11 | 22.29 | 22.82 | 553,021 | -0.15(-0.66%) |
Mar 02, 2004 | 24.52 | 24.64 | 22.84 | 22.97 | 901,550 | -1.38(-5.66%) |
Mar 01, 2004 | 24.60 | 24.85 | 23.73 | 24.35 | 726,219 | +0.29(+1.19%) |
Feb 27, 2004 | 24.54 | 25.16 | 23.73 | 24.06 | 1,000,951 | +0.08(+0.33%) |
Feb 26, 2004 | 25.32 | 25.50 | 23.30 | 23.98 | 1,541,526 | -1.34(-5.29%) |
Feb 25, 2004 | 24.46 | 26.57 | 23.91 | 25.32 | 3,252,160 | +0.81(+3.30%) |
Feb 24, 2004 | 20.80 | 24.67 | 20.58 | 24.51 | 3,584,328 | +3.24(+15.23%) |
Feb 23, 2004 | 23.05 | 23.05 | 21.14 | 21.27 | 1,054,298 | -1.14(-5.09%) |
Feb 20, 2004 | 23.28 | 23.76 | 22.21 | 22.42 | 1,197,799 | -1.24(-5.25%) |
Feb 19, 2004 | 24.46 | 25.37 | 23.23 | 23.66 | 1,232,652 | -0.53(-2.19%) |
Feb 18, 2004 | 24.70 | 25.00 | 24.06 | 24.19 | 655,624 | -0.24(-0.97%) |
Feb 17, 2004 | 24.55 | 25.06 | 24.05 | 24.42 | 791,479 | +0.41(+1.71%) |
Feb 13, 2004 | 23.06 | 24.91 | 22.97 | 24.01 | 1,080,793 | -0.11(-0.47%) |
Feb 12, 2004 | 26.28 | 26.71 | 23.90 | 24.13 | 2,033,733 | -2.14(-8.14%) |
Feb 11, 2004 | 26.09 | 26.97 | 25.80 | 26.26 | 1,024,957 | +0.11(+0.41%) |
Feb 10, 2004 | 27.36 | 27.75 | 25.36 | 26.16 | 1,345,390 | -1.18(-4.30%) |
Feb 09, 2004 | 28.11 | 28.11 | 27.27 | 27.33 | 771,207 | +0.19(+0.68%) |
Feb 06, 2004 | 26.62 | 28.06 | 25.56 | 27.15 | 2,409,824 | +1.16(+4.48%) |
Feb 05, 2004 | 30.37 | 31.18 | 25.73 | 25.98 | 3,841,990 | -4.26(-14.08%) |
Feb 04, 2004 | 30.87 | 31.91 | 30.14 | 30.24 | 830,955 | -1.34(-4.24%) |
Feb 03, 2004 | 31.41 | 32.25 | 30.98 | 31.58 | 694,922 | +0.60(+1.92%) |
Feb 02, 2004 | 32.22 | 33.21 | 30.32 | 30.98 | 915,953 | -0.52(-1.66%) |
Jan 30, 2004 | 31.13 | 32.67 | 30.44 | 31.50 | 782,054 | +0.12(+0.39%) |
Jan 29, 2004 | 31.49 | 32.05 | 29.41 | 31.38 | 1,943,223 | -0.67(-2.11%) |
Jan 28, 2004 | 34.30 | 34.72 | 31.25 | 32.05 | 1,522,143 | -1.88(-5.54%) |
Jan 27, 2004 | 34.26 | 35.88 | 32.93 | 33.93 | 1,627,591 | -0.19(-0.56%) |
Jan 26, 2004 | 32.43 | 34.21 | 31.63 | 34.12 | 2,486,998 | +3.42(+11.16%) |
Jan 23, 2004 | 32.53 | 33.06 | 29.55 | 30.70 | 2,749,994 | -2.34(-7.08%) |
Jan 22, 2004 | 34.50 | 35.49 | 32.66 | 33.04 | 1,240,298 | -1.51(-4.38%) |
Jan 21, 2004 | 36.27 | 36.27 | 34.06 | 34.55 | 1,742,107 | -2.46(-6.64%) |
Jan 20, 2004 | 38.47 | 39.19 | 36.69 | 37.01 | 1,151,032 | -0.56(-1.48%) |
Jan 16, 2004 | 36.55 | 38.49 | 35.60 | 37.57 | 1,446,748 | +1.69(+4.70%) |
Jan 15, 2004 | 34.81 | 36.67 | 34.31 | 35.88 | 1,508,298 | +0.88(+2.51%) |
Jan 14, 2004 | 35.83 | 36.41 | 33.98 | 35.00 | 1,809,016 | +0.14(+0.40%) |
Jan 13, 2004 | 30.85 | 35.08 | 30.72 | 34.86 | 3,358,196 | +4.21(+13.72%) |
Jan 12, 2004 | 30.37 | 30.90 | 29.60 | 30.65 | 505,751 | +0.70(+2.35%) |
Jan 09, 2004 | 29.48 | 31.44 | 29.24 | 29.95 | 880,322 | -0.46(-1.50%) |
Jan 08, 2004 | 31.20 | 31.63 | 29.85 | 30.41 | 544,595 | -0.55(-1.78%) |
Jan 07, 2004 | 31.93 | 32.21 | 30.42 | 30.96 | 697,554 | -0.96(-3.00%) |
Jan 06, 2004 | 30.41 | 32.25 | 30.17 | 31.91 | 1,036,693 | +1.43(+4.70%) |
Jan 05, 2004 | 29.96 | 30.82 | 29.41 | 30.48 | 706,303 | +1.37(+4.69%) |