Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 40.55 | 41.30 | 41.30 | 41.30 | 604 | +0.75(+1.85%) |
Mar 30, 2004 | 40.60 | 40.65 | 40.55 | 40.55 | 725 | -0.05(-0.12%) |
Mar 29, 2004 | 39.71 | 40.60 | 40.60 | 40.60 | 200 | +0.89(+2.24%) |
Mar 26, 2004 | 40.19 | 40.45 | 39.71 | 39.71 | 852 | -0.48(-1.19%) |
Mar 25, 2004 | 39.81 | 40.40 | 40.19 | 40.19 | 2,374 | +0.38(+0.95%) |
Mar 24, 2004 | 40.48 | 40.15 | 39.81 | 39.81 | 571 | -0.67(-1.66%) |
Mar 23, 2004 | 40.50 | 40.65 | 40.45 | 40.48 | 992 | -0.02(-0.05%) |
Mar 22, 2004 | 41.50 | 40.95 | 40.50 | 40.50 | 986 | -1.00(-2.41%) |
Mar 19, 2004 | 42.43 | 42.20 | 41.50 | 41.50 | 5,329 | -0.93(-2.19%) |
Mar 18, 2004 | 42.25 | 42.43 | 42.00 | 42.43 | 893 | +0.18(+0.43%) |
Mar 17, 2004 | 40.85 | 42.25 | 41.90 | 42.25 | 350 | +1.40(+3.43%) |
Mar 16, 2004 | 40.90 | 41.50 | 40.75 | 40.85 | 1,497 | -0.05(-0.12%) |
Mar 15, 2004 | 41.20 | 40.90 | 40.90 | 40.90 | 832 | -0.27(-0.66%) |
Mar 12, 2004 | 41.17 | 41.60 | 41.17 | 41.17 | 2,882 | +0.00(+0.00%) |
Mar 11, 2004 | 42.80 | 41.60 | 41.17 | 41.17 | 2,882 | -1.63(-3.81%) |
Mar 10, 2004 | 44.30 | 42.80 | 42.60 | 42.80 | 1,170 | -1.50(-3.39%) |
Mar 09, 2004 | 44.20 | 44.30 | 44.30 | 44.30 | 201 | +0.10(+0.23%) |
Mar 08, 2004 | 43.70 | 44.85 | 44.20 | 44.20 | 600 | +0.50(+1.14%) |
Mar 05, 2004 | 43.70 | 43.95 | 43.65 | 43.70 | 422 | +0.00(+0.00%) |
Mar 04, 2004 | 43.60 | 43.95 | 43.65 | 43.70 | 422 | +0.10(+0.23%) |
Mar 03, 2004 | 43.65 | 43.60 | 43.60 | 43.60 | 485 | -0.05(-0.11%) |
Mar 02, 2004 | 42.60 | 43.95 | 43.50 | 43.65 | 5,550 | +1.05(+2.46%) |
Mar 01, 2004 | 41.65 | 43.15 | 42.60 | 42.60 | 2,537 | +0.95(+2.28%) |
Feb 27, 2004 | 41.65 | 42.00 | 41.65 | 41.65 | 5,455 | +0.00(+0.00%) |
Feb 26, 2004 | 41.65 | 41.65 | 41.65 | 41.65 | 0 | +0.00(+0.00%) |
Feb 25, 2004 | 41.55 | 42.00 | 41.65 | 41.65 | 5,455 | +0.10(+0.24%) |
Feb 24, 2004 | 42.60 | 41.55 | 41.55 | 41.55 | 100 | -1.05(-2.46%) |
Feb 23, 2004 | 42.60 | 42.60 | 42.30 | 42.60 | 7,290 | -1.00(-2.29%) |
Feb 20, 2004 | 43.60 | 43.60 | 43.60 | 43.60 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 43.00 | 43.60 | 43.60 | 43.60 | 254 | +0.40(+0.93%) |
Feb 18, 2004 | 43.20 | 43.55 | 43.20 | 43.20 | 374 | +0.00(+0.00%) |
Feb 17, 2004 | 42.75 | 43.55 | 43.20 | 43.20 | 374 | +0.45(+1.05%) |
Feb 13, 2004 | 43.25 | 42.75 | 42.75 | 42.75 | 700 | -0.50(-1.16%) |
Feb 12, 2004 | 43.55 | 43.45 | 43.25 | 43.25 | 620 | -0.30(-0.69%) |
Feb 11, 2004 | 42.60 | 43.90 | 43.35 | 43.55 | 322 | +0.95(+2.23%) |
Feb 10, 2004 | 42.85 | 43.10 | 42.55 | 42.60 | 529 | -0.25(-0.58%) |
Feb 09, 2004 | 42.49 | 42.90 | 42.35 | 42.85 | 5,245 | +0.36(+0.85%) |
Feb 06, 2004 | 42.25 | 43.00 | 42.49 | 42.49 | 1,300 | +0.24(+0.57%) |
Feb 05, 2004 | 43.30 | 42.55 | 42.25 | 42.25 | 588 | -1.05(-2.42%) |
Feb 04, 2004 | 43.50 | 43.30 | 42.50 | 43.30 | 2,494 | -0.95(-2.15%) |
Feb 03, 2004 | 44.25 | 44.25 | 44.25 | 44.25 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 43.80 | 44.25 | 44.25 | 44.25 | 1,000 | +0.45(+1.03%) |
Jan 30, 2004 | 44.40 | 43.80 | 43.80 | 43.80 | 390 | -0.60(-1.35%) |
Jan 29, 2004 | 45.05 | 44.40 | 44.40 | 44.40 | 300 | -0.65(-1.44%) |
Jan 28, 2004 | 45.25 | 45.05 | 45.05 | 45.05 | 191 | -0.20(-0.44%) |
Jan 27, 2004 | 44.50 | 45.30 | 45.25 | 45.25 | 363 | +0.75(+1.69%) |
Jan 26, 2004 | 44.65 | 44.50 | 44.10 | 44.50 | 262 | -0.15(-0.35%) |
Jan 23, 2004 | 45.05 | 44.65 | 44.30 | 44.65 | 577 | -0.40(-0.88%) |
Jan 22, 2004 | 45.20 | 45.45 | 44.50 | 45.05 | 678 | -0.15(-0.33%) |
Jan 21, 2004 | 45.10 | 45.20 | 45.20 | 45.20 | 283 | +0.10(+0.22%) |
Jan 20, 2004 | 45.75 | 45.10 | 45.10 | 45.10 | 625 | -0.65(-1.42%) |
Jan 16, 2004 | 45.75 | 45.75 | 45.75 | 45.75 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 46.25 | 45.75 | 45.35 | 45.75 | 492 | -0.50(-1.08%) |
Jan 14, 2004 | 45.35 | 46.25 | 45.80 | 46.25 | 294 | +0.90(+1.98%) |
Jan 13, 2004 | 44.50 | 45.65 | 45.35 | 45.35 | 394 | +0.85(+1.91%) |
Jan 12, 2004 | 45.25 | 44.80 | 44.50 | 44.50 | 875 | -0.75(-1.66%) |
Jan 09, 2004 | 44.75 | 45.25 | 44.10 | 45.25 | 1,622 | +0.45(+1.00%) |
Jan 08, 2004 | 44.80 | 44.80 | 44.80 | 44.80 | 0 | +0.00(+0.00%) |