Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 39.94 | 39.94 | 39.85 | 39.85 | 5,544 | -0.12(-0.30%) |
Mar 30, 2004 | 39.97 | 39.97 | 39.97 | 39.97 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 39.89 | 40.05 | 39.86 | 39.97 | 2,079 | +0.28(+0.70%) |
Mar 26, 2004 | 39.48 | 39.69 | 39.48 | 39.69 | 2,425 | +0.15(+0.37%) |
Mar 25, 2004 | 38.85 | 39.55 | 38.85 | 39.55 | 693 | +1.13(+2.93%) |
Mar 24, 2004 | 38.42 | 38.42 | 38.42 | 38.42 | 577 | +0.35(+0.93%) |
Mar 23, 2004 | 38.44 | 38.48 | 38.07 | 38.07 | 13,861 | +0.15(+0.39%) |
Mar 22, 2004 | 38.04 | 38.04 | 37.90 | 37.92 | 23,795 | -0.82(-2.12%) |
Mar 19, 2004 | 39.19 | 39.19 | 38.74 | 38.74 | 577 | -0.57(-1.45%) |
Mar 18, 2004 | 39.11 | 39.31 | 39.04 | 39.31 | 462 | -0.30(-0.76%) |
Mar 17, 2004 | 39.53 | 39.62 | 39.53 | 39.62 | 2,079 | +0.74(+1.92%) |
Mar 16, 2004 | 39.04 | 39.04 | 38.87 | 38.87 | 1,386 | +0.04(+0.11%) |
Mar 15, 2004 | 39.03 | 39.03 | 38.83 | 38.83 | 346 | -0.71(-1.80%) |
Mar 12, 2004 | 39.35 | 39.54 | 39.35 | 39.54 | 10,049 | +0.74(+1.90%) |
Mar 11, 2004 | 39.28 | 39.28 | 38.80 | 38.80 | 4,620 | -0.42(-1.08%) |
Mar 10, 2004 | 39.87 | 39.87 | 39.23 | 39.23 | 4,620 | -0.61(-1.52%) |
Mar 09, 2004 | 39.81 | 40.03 | 39.47 | 39.83 | 93,216 | -1.17(-2.85%) |
Mar 08, 2004 | 41.25 | 41.25 | 40.91 | 41.00 | 2,772 | -0.25(-0.61%) |
Mar 05, 2004 | 40.99 | 41.42 | 40.89 | 41.25 | 72,078 | +0.10(+0.25%) |
Mar 04, 2004 | 41.15 | 41.15 | 41.15 | 41.15 | 115 | +0.24(+0.59%) |
Mar 03, 2004 | 40.77 | 40.91 | 40.77 | 40.91 | 7,508 | -0.39(-0.94%) |
Mar 02, 2004 | 41.55 | 41.71 | 41.30 | 41.30 | 3,465 | -0.09(-0.21%) |
Mar 01, 2004 | 41.38 | 41.38 | 41.38 | 41.38 | 1,155 | +0.48(+1.16%) |
Feb 27, 2004 | 40.90 | 40.91 | 40.90 | 40.91 | 693 | +0.04(+0.11%) |
Feb 26, 2004 | 40.86 | 40.86 | 40.86 | 40.86 | 115 | +0.00(+0.00%) |
Feb 25, 2004 | 40.90 | 40.90 | 40.86 | 40.86 | 3,465 | +0.17(+0.43%) |
Feb 24, 2004 | 40.60 | 40.69 | 40.60 | 40.69 | 808 | +0.23(+0.58%) |
Feb 23, 2004 | 41.55 | 41.55 | 40.46 | 40.46 | 1,501 | -0.87(-2.12%) |
Feb 20, 2004 | 41.64 | 41.64 | 41.10 | 41.33 | 2,772 | -0.82(-1.95%) |
Feb 19, 2004 | 42.15 | 42.15 | 42.15 | 42.15 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 42.31 | 42.31 | 42.15 | 42.15 | 231 | -0.22(-0.51%) |
Feb 17, 2004 | 42.11 | 42.37 | 42.11 | 42.37 | 577 | +0.64(+1.54%) |
Feb 13, 2004 | 42.45 | 42.45 | 41.73 | 41.73 | 2,079 | -0.56(-1.33%) |
Feb 12, 2004 | 42.42 | 42.42 | 42.29 | 42.29 | 346 | -0.17(-0.41%) |
Feb 11, 2004 | 42.09 | 42.56 | 42.09 | 42.46 | 203,760 | +0.35(+0.82%) |
Feb 10, 2004 | 42.26 | 42.26 | 42.12 | 42.12 | 231 | +0.13(+0.31%) |
Feb 09, 2004 | 42.11 | 42.24 | 41.92 | 41.99 | 3,696 | -0.04(-0.10%) |
Feb 06, 2004 | 41.47 | 42.03 | 41.47 | 42.03 | 1,155 | +0.83(+2.02%) |
Feb 05, 2004 | 41.30 | 41.30 | 40.99 | 41.20 | 3,003 | +0.21(+0.51%) |
Feb 04, 2004 | 41.12 | 41.12 | 40.99 | 40.99 | 58,910 | -1.27(-3.01%) |
Feb 03, 2004 | 42.25 | 42.26 | 42.09 | 42.26 | 266,944 | -0.26(-0.61%) |
Feb 02, 2004 | 42.51 | 42.52 | 42.28 | 42.52 | 75,543 | +0.03(+0.08%) |