Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 33.50 | 33.50 | 33.00 | 33.25 | 9,324 | -0.50(-1.48%) |
Mar 30, 2004 | 33.75 | 34.25 | 33.25 | 33.75 | 7,956 | +0.00(+0.00%) |
Mar 29, 2004 | 33.25 | 34.25 | 32.75 | 33.75 | 6,608 | +0.50(+1.50%) |
Mar 26, 2004 | 33.00 | 34.25 | 32.75 | 33.25 | 7,636 | +0.50(+1.53%) |
Mar 25, 2004 | 34.50 | 34.50 | 32.75 | 32.75 | 11,240 | -0.75(-2.24%) |
Mar 24, 2004 | 34.75 | 34.75 | 33.25 | 33.50 | 12,664 | -0.75(-2.19%) |
Mar 23, 2004 | 34.00 | 35.00 | 34.00 | 34.25 | 6,704 | +0.25(+0.74%) |
Mar 22, 2004 | 34.50 | 34.75 | 33.75 | 34.00 | 9,476 | -1.00(-2.86%) |
Mar 19, 2004 | 35.50 | 35.50 | 34.50 | 35.00 | 6,772 | +0.00(+0.00%) |
Mar 18, 2004 | 34.25 | 35.25 | 34.25 | 35.00 | 10,192 | +0.75(+2.19%) |
Mar 17, 2004 | 35.00 | 35.25 | 33.75 | 34.25 | 16,964 | +1.00(+3.01%) |
Mar 16, 2004 | 34.25 | 34.75 | 32.75 | 33.25 | 16,328 | -1.50(-4.32%) |
Mar 15, 2004 | 35.50 | 35.50 | 34.25 | 34.75 | 6,984 | +0.00(+0.00%) |
Mar 12, 2004 | 34.75 | 35.50 | 34.25 | 34.75 | 12,912 | +0.50(+1.46%) |
Mar 11, 2004 | 34.00 | 35.00 | 33.00 | 34.25 | 18,480 | -0.25(-0.72%) |
Mar 10, 2004 | 35.50 | 36.00 | 34.00 | 34.50 | 22,808 | -0.75(-2.13%) |
Mar 09, 2004 | 36.50 | 36.50 | 35.25 | 35.25 | 13,724 | -0.75(-2.08%) |
Mar 08, 2004 | 36.50 | 36.75 | 35.50 | 36.00 | 17,604 | +0.50(+1.41%) |
Mar 05, 2004 | 35.25 | 36.25 | 35.25 | 35.50 | 9,056 | +0.25(+0.71%) |
Mar 04, 2004 | 36.12 | 36.75 | 35.00 | 35.25 | 17,584 | -0.50(-1.40%) |
Mar 03, 2004 | 35.00 | 36.25 | 35.00 | 35.75 | 9,204 | +0.00(+0.00%) |
Mar 02, 2004 | 36.25 | 37.50 | 35.00 | 35.75 | 9,940 | +0.50(+1.42%) |
Mar 01, 2004 | 36.50 | 37.25 | 35.25 | 35.25 | 16,740 | -1.00(-2.76%) |
Feb 27, 2004 | 35.50 | 36.25 | 34.75 | 36.25 | 12,140 | +1.25(+3.57%) |
Feb 26, 2004 | 34.75 | 36.00 | 34.50 | 35.00 | 10,656 | -0.25(-0.71%) |
Feb 25, 2004 | 34.00 | 36.25 | 34.00 | 35.25 | 15,508 | +1.00(+2.92%) |
Feb 24, 2004 | 35.00 | 35.45 | 33.75 | 34.25 | 24,120 | -0.75(-2.14%) |
Feb 23, 2004 | 36.75 | 37.50 | 35.00 | 35.00 | 35,892 | -1.75(-4.76%) |
Feb 20, 2004 | 37.25 | 37.50 | 36.25 | 36.75 | 22,236 | +0.00(+0.00%) |
Feb 19, 2004 | 37.50 | 38.25 | 36.50 | 36.75 | 80,712 | +1.75(+5.00%) |
Feb 18, 2004 | 36.25 | 36.25 | 34.75 | 35.00 | 14,224 | -1.25(-3.45%) |
Feb 17, 2004 | 35.25 | 37.00 | 35.00 | 36.25 | 32,868 | +1.25(+3.57%) |
Feb 13, 2004 | 34.75 | 36.00 | 33.00 | 35.00 | 47,240 | +0.75(+2.19%) |
Feb 12, 2004 | 34.12 | 34.75 | 33.75 | 34.25 | 12,464 | +0.75(+2.24%) |
Feb 11, 2004 | 34.50 | 34.75 | 33.50 | 33.50 | 16,716 | -1.00(-2.90%) |
Feb 10, 2004 | 35.00 | 35.00 | 33.50 | 34.50 | 13,248 | +0.38(+1.10%) |
Feb 09, 2004 | 33.25 | 35.75 | 32.75 | 34.12 | 30,308 | +0.88(+2.63%) |
Feb 06, 2004 | 34.00 | 34.00 | 33.00 | 33.25 | 10,364 | +0.00(+0.00%) |
Feb 05, 2004 | 34.00 | 34.50 | 32.25 | 33.25 | 18,116 | -0.50(-1.48%) |
Feb 04, 2004 | 35.00 | 35.25 | 33.00 | 33.75 | 20,044 | -1.25(-3.57%) |
Feb 03, 2004 | 34.25 | 35.25 | 34.25 | 35.00 | 13,660 | -0.25(-0.71%) |
Feb 02, 2004 | 35.75 | 36.25 | 34.25 | 35.25 | 23,316 | +0.00(+0.00%) |
Jan 30, 2004 | 35.75 | 36.25 | 34.50 | 35.25 | 14,288 | +0.00(+0.00%) |
Jan 29, 2004 | 34.50 | 35.25 | 33.75 | 35.25 | 30,312 | +1.25(+3.68%) |
Jan 28, 2004 | 35.25 | 35.75 | 34.00 | 34.00 | 36,804 | -1.75(-4.90%) |
Jan 27, 2004 | 36.75 | 37.25 | 35.25 | 35.75 | 33,852 | -1.75(-4.67%) |
Jan 26, 2004 | 38.50 | 38.75 | 36.50 | 37.50 | 35,976 | -0.25(-0.66%) |
Jan 23, 2004 | 38.75 | 39.75 | 34.00 | 37.75 | 62,528 | -0.25(-0.66%) |
Jan 22, 2004 | 34.25 | 39.50 | 34.00 | 38.00 | 206,764 | +4.25(+12.59%) |
Jan 21, 2004 | 33.00 | 34.25 | 32.50 | 33.75 | 42,692 | +1.20(+3.69%) |
Jan 20, 2004 | 33.50 | 34.75 | 32.05 | 32.55 | 23,836 | +0.80(+2.52%) |
Jan 16, 2004 | 31.00 | 33.25 | 30.75 | 31.75 | 31,656 | +0.75(+2.42%) |
Jan 15, 2004 | 31.75 | 31.75 | 30.75 | 31.00 | 10,006 | -0.50(-1.59%) |
Jan 14, 2004 | 30.00 | 32.00 | 29.75 | 31.50 | 20,606 | +1.85(+6.24%) |
Jan 13, 2004 | 31.25 | 32.25 | 29.50 | 29.65 | 38,682 | -2.10(-6.61%) |
Jan 12, 2004 | 32.25 | 32.50 | 31.50 | 31.75 | 15,292 | -0.75(-2.31%) |
Jan 09, 2004 | 32.50 | 33.00 | 31.50 | 32.50 | 16,973 | +0.00(+0.00%) |
Jan 08, 2004 | 34.25 | 34.50 | 31.50 | 32.50 | 31,348 | -1.00(-2.99%) |
Jan 07, 2004 | 30.50 | 34.00 | 30.00 | 33.50 | 73,583 | +3.00(+9.84%) |
Jan 06, 2004 | 29.00 | 31.50 | 28.75 | 30.50 | 44,036 | +1.25(+4.27%) |
Jan 05, 2004 | 29.25 | 29.50 | 28.75 | 29.25 | 14,836 | +0.25(+0.86%) |