Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 27.08 | 27.08 | 26.27 | 26.67 | 47,224 | -0.24(-0.91%) |
Mar 30, 2004 | 26.40 | 27.04 | 26.26 | 26.91 | 70,837 | +1.22(+4.75%) |
Mar 29, 2004 | 24.65 | 26.23 | 24.65 | 25.69 | 74,157 | +0.98(+3.98%) |
Mar 26, 2004 | 23.83 | 24.80 | 23.83 | 24.71 | 52,636 | +0.44(+1.81%) |
Mar 25, 2004 | 24.24 | 24.37 | 23.58 | 24.27 | 84,242 | +0.74(+3.14%) |
Mar 24, 2004 | 23.79 | 24.02 | 23.42 | 23.53 | 57,678 | -0.20(-0.86%) |
Mar 23, 2004 | 23.85 | 24.03 | 23.59 | 23.74 | 49,192 | +0.15(+0.66%) |
Mar 22, 2004 | 24.24 | 24.39 | 23.49 | 23.58 | 65,672 | -0.91(-3.72%) |
Mar 19, 2004 | 25.94 | 26.01 | 24.39 | 24.49 | 42,182 | -0.41(-1.63%) |
Mar 18, 2004 | 25.74 | 25.74 | 24.80 | 24.90 | 32,959 | -0.72(-2.79%) |
Mar 17, 2004 | 24.89 | 25.68 | 24.80 | 25.61 | 54,849 | +0.64(+2.57%) |
Mar 16, 2004 | 25.61 | 25.61 | 24.65 | 24.97 | 40,214 | -0.24(-0.97%) |
Mar 15, 2004 | 26.95 | 27.04 | 25.22 | 25.22 | 32,836 | -1.90(-7.02%) |
Mar 12, 2004 | 26.83 | 27.12 | 25.58 | 27.12 | 39,600 | +1.94(+7.72%) |
Mar 11, 2004 | 27.00 | 27.04 | 25.02 | 25.17 | 62,720 | -1.94(-7.14%) |
Mar 10, 2004 | 27.48 | 28.46 | 27.10 | 27.11 | 14,511 | -0.62(-2.23%) |
Mar 09, 2004 | 28.16 | 28.95 | 27.54 | 27.73 | 45,011 | -0.45(-1.59%) |
Mar 08, 2004 | 28.93 | 29.23 | 28.07 | 28.17 | 47,593 | -0.51(-1.79%) |
Mar 05, 2004 | 29.15 | 29.44 | 28.66 | 28.69 | 22,628 | -0.61(-2.08%) |
Mar 04, 2004 | 29.35 | 29.44 | 29.26 | 29.30 | 38,493 | +0.24(+0.81%) |
Mar 03, 2004 | 29.11 | 29.91 | 28.55 | 29.06 | 49,807 | +0.24(+0.82%) |
Mar 02, 2004 | 30.41 | 30.41 | 28.75 | 28.83 | 25,703 | -1.55(-5.09%) |
Mar 01, 2004 | 30.21 | 30.37 | 29.83 | 30.37 | 59,769 | +0.37(+1.25%) |
Feb 27, 2004 | 28.71 | 30.11 | 28.71 | 30.00 | 36,156 | +0.88(+3.02%) |
Feb 26, 2004 | 28.58 | 29.12 | 28.20 | 29.12 | 39,600 | +0.50(+1.73%) |
Feb 25, 2004 | 28.18 | 28.62 | 27.87 | 28.62 | 45,257 | +0.28(+1.00%) |
Feb 24, 2004 | 27.28 | 28.38 | 26.74 | 28.34 | 56,694 | +0.87(+3.17%) |
Feb 23, 2004 | 28.30 | 28.48 | 27.47 | 27.47 | 38,985 | -0.96(-3.36%) |
Feb 20, 2004 | 29.90 | 29.90 | 28.40 | 28.42 | 30,007 | -1.27(-4.28%) |
Feb 19, 2004 | 30.74 | 31.47 | 29.68 | 29.70 | 46,733 | -0.94(-3.08%) |
Feb 18, 2004 | 30.13 | 31.04 | 30.13 | 30.64 | 20,414 | -0.19(-0.63%) |
Feb 17, 2004 | 30.45 | 30.83 | 29.60 | 30.83 | 24,350 | +1.15(+3.89%) |
Feb 13, 2004 | 29.83 | 30.18 | 29.68 | 29.68 | 39,231 | -0.15(-0.52%) |
Feb 12, 2004 | 31.02 | 31.02 | 29.83 | 29.83 | 25,334 | -1.19(-3.83%) |
Feb 11, 2004 | 32.25 | 32.66 | 30.72 | 31.02 | 41,567 | -1.36(-4.19%) |
Feb 10, 2004 | 30.86 | 32.53 | 29.99 | 32.38 | 57,801 | +1.90(+6.24%) |
Feb 09, 2004 | 30.00 | 30.87 | 29.67 | 30.48 | 42,182 | +0.47(+1.57%) |
Feb 06, 2004 | 29.26 | 30.04 | 28.78 | 30.00 | 30,991 | +1.69(+5.97%) |
Feb 05, 2004 | 29.22 | 29.27 | 28.31 | 28.31 | 19,923 | -0.88(-3.01%) |
Feb 04, 2004 | 29.23 | 29.80 | 28.87 | 29.19 | 76,125 | -0.30(-1.02%) |
Feb 03, 2004 | 29.84 | 30.09 | 29.24 | 29.49 | 26,932 | +0.15(+0.53%) |
Feb 02, 2004 | 28.28 | 29.78 | 28.28 | 29.34 | 99,000 | +0.18(+0.61%) |
Jan 30, 2004 | 28.47 | 29.72 | 28.47 | 29.16 | 15,126 | -0.80(-2.69%) |
Jan 29, 2004 | 29.91 | 30.03 | 28.46 | 29.96 | 32,467 | -0.12(-0.41%) |
Jan 28, 2004 | 30.29 | 30.81 | 30.08 | 30.09 | 16,848 | -0.41(-1.33%) |
Jan 27, 2004 | 30.53 | 30.90 | 30.49 | 30.49 | 27,793 | -0.61(-1.96%) |
Jan 26, 2004 | 30.05 | 31.51 | 29.92 | 31.10 | 49,561 | +0.26(+0.84%) |
Jan 23, 2004 | 30.81 | 30.92 | 30.16 | 30.84 | 38,616 | +0.12(+0.40%) |
Jan 22, 2004 | 30.70 | 31.26 | 30.56 | 30.72 | 53,619 | -0.50(-1.61%) |
Jan 21, 2004 | 30.90 | 31.36 | 30.66 | 31.22 | 52,144 | +0.23(+0.73%) |
Jan 20, 2004 | 29.68 | 31.26 | 29.26 | 31.00 | 119,661 | +1.22(+4.10%) |
Jan 16, 2004 | 29.79 | 30.24 | 28.69 | 29.78 | 64,688 | -0.01(-0.03%) |
Jan 15, 2004 | 29.24 | 29.78 | 28.83 | 29.78 | 63,147 | +0.63(+2.18%) |
Jan 14, 2004 | 28.70 | 29.27 | 28.26 | 29.15 | 66,581 | +0.45(+1.56%) |
Jan 13, 2004 | 28.05 | 28.70 | 27.32 | 28.70 | 50,495 | +0.25(+0.89%) |
Jan 12, 2004 | 28.57 | 28.93 | 28.09 | 28.45 | 29,584 | -0.06(-0.20%) |
Jan 09, 2004 | 28.51 | 29.27 | 28.51 | 28.51 | 60,752 | -0.21(-0.74%) |
Jan 08, 2004 | 28.45 | 28.93 | 27.70 | 28.72 | 41,902 | +0.26(+0.91%) |
Jan 07, 2004 | 27.70 | 28.48 | 27.63 | 28.46 | 29,799 | +0.14(+0.49%) |
Jan 06, 2004 | 28.05 | 28.52 | 27.85 | 28.32 | 68,500 | +0.19(+0.66%) |
Jan 05, 2004 | 27.12 | 28.17 | 26.23 | 28.13 | 77,355 | +1.46(+5.49%) |