Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 28.90 | 29.08 | 27.87 | 28.06 | 434,800 | -0.19(-0.67%) |
Mar 30, 2004 | 27.91 | 28.31 | 27.80 | 28.25 | 399,600 | +0.01(+0.04%) |
Mar 29, 2004 | 28.33 | 28.83 | 27.93 | 28.24 | 538,800 | +0.31(+1.11%) |
Mar 26, 2004 | 28.16 | 28.74 | 27.73 | 27.93 | 629,900 | -0.19(-0.68%) |
Mar 25, 2004 | 25.99 | 28.60 | 25.90 | 28.12 | 2,042,900 | +2.47(+9.63%) |
Mar 24, 2004 | 25.45 | 25.96 | 25.33 | 25.65 | 633,100 | +0.32(+1.26%) |
Mar 23, 2004 | 25.84 | 26.34 | 25.30 | 25.33 | 1,165,300 | +0.43(+1.73%) |
Mar 22, 2004 | 25.57 | 25.70 | 24.70 | 24.90 | 554,200 | -0.93(-3.60%) |
Mar 19, 2004 | 26.75 | 26.76 | 25.65 | 25.83 | 400,800 | -0.89(-3.33%) |
Mar 18, 2004 | 26.56 | 27.30 | 25.88 | 26.72 | 595,900 | +0.13(+0.49%) |
Mar 17, 2004 | 25.91 | 26.89 | 25.78 | 26.59 | 555,600 | +1.00(+3.91%) |
Mar 16, 2004 | 26.20 | 26.58 | 24.84 | 25.59 | 897,300 | -0.21(-0.81%) |
Mar 15, 2004 | 27.08 | 27.19 | 25.75 | 25.80 | 563,500 | -1.22(-4.52%) |
Mar 12, 2004 | 26.64 | 27.18 | 26.35 | 27.02 | 325,100 | +0.77(+2.93%) |
Mar 11, 2004 | 26.79 | 27.40 | 26.10 | 26.25 | 903,400 | -0.45(-1.69%) |
Mar 10, 2004 | 27.79 | 27.89 | 26.60 | 26.70 | 749,200 | -0.96(-3.47%) |
Mar 09, 2004 | 28.50 | 28.70 | 27.42 | 27.66 | 603,300 | -0.94(-3.29%) |
Mar 08, 2004 | 29.94 | 30.17 | 28.52 | 28.60 | 532,400 | -1.08(-3.64%) |
Mar 05, 2004 | 29.88 | 30.25 | 29.36 | 29.68 | 272,800 | -0.50(-1.66%) |
Mar 04, 2004 | 29.85 | 30.18 | 29.52 | 30.18 | 227,300 | +0.48(+1.62%) |
Mar 03, 2004 | 30.31 | 30.49 | 29.42 | 29.70 | 329,300 | -0.64(-2.11%) |
Mar 02, 2004 | 30.30 | 30.99 | 30.14 | 30.34 | 602,200 | +0.10(+0.33%) |
Mar 01, 2004 | 29.30 | 30.40 | 28.82 | 30.24 | 438,000 | +1.07(+3.67%) |
Feb 27, 2004 | 30.11 | 30.29 | 28.81 | 29.17 | 566,900 | -0.60(-2.02%) |
Feb 26, 2004 | 29.40 | 30.19 | 28.84 | 29.77 | 573,000 | +0.38(+1.29%) |
Feb 25, 2004 | 29.80 | 29.85 | 28.60 | 29.39 | 829,100 | -0.28(-0.94%) |
Feb 24, 2004 | 30.10 | 30.10 | 29.27 | 29.67 | 587,800 | -0.33(-1.10%) |
Feb 23, 2004 | 31.24 | 31.32 | 29.77 | 30.00 | 738,700 | -1.23(-3.94%) |
Feb 20, 2004 | 31.94 | 32.00 | 30.00 | 31.23 | 720,300 | -0.76(-2.38%) |
Feb 19, 2004 | 33.51 | 33.51 | 31.85 | 31.99 | 644,700 | -0.92(-2.80%) |
Feb 18, 2004 | 32.65 | 33.25 | 32.51 | 32.91 | 505,200 | +0.32(+0.98%) |
Feb 17, 2004 | 32.30 | 32.64 | 32.11 | 32.59 | 676,800 | +0.59(+1.84%) |
Feb 13, 2004 | 32.80 | 32.80 | 31.66 | 32.00 | 483,000 | -0.56(-1.72%) |
Feb 12, 2004 | 32.01 | 32.74 | 31.86 | 32.56 | 721,800 | +0.48(+1.50%) |
Feb 11, 2004 | 31.86 | 32.36 | 31.55 | 32.08 | 571,900 | +0.25(+0.79%) |
Feb 10, 2004 | 31.40 | 32.21 | 30.60 | 31.83 | 1,253,700 | -0.03(-0.09%) |
Feb 09, 2004 | 30.79 | 32.38 | 30.69 | 31.86 | 1,221,200 | +1.37(+4.50%) |
Feb 06, 2004 | 28.30 | 30.93 | 28.21 | 30.49 | 2,056,000 | +3.05(+11.11%) |
Feb 05, 2004 | 27.30 | 28.22 | 27.04 | 27.44 | 887,200 | +0.24(+0.88%) |
Feb 04, 2004 | 28.41 | 28.55 | 27.03 | 27.20 | 806,500 | -1.52(-5.29%) |
Feb 03, 2004 | 29.92 | 29.93 | 28.66 | 28.72 | 626,100 | -1.08(-3.62%) |
Feb 02, 2004 | 30.10 | 30.75 | 29.77 | 29.80 | 682,600 | -0.30(-1.00%) |
Jan 30, 2004 | 29.37 | 30.31 | 29.07 | 30.10 | 557,600 | +1.00(+3.44%) |
Jan 29, 2004 | 29.86 | 30.34 | 28.45 | 29.10 | 1,244,900 | -1.30(-4.28%) |
Jan 28, 2004 | 32.00 | 32.44 | 30.16 | 30.40 | 809,300 | -1.16(-3.68%) |
Jan 27, 2004 | 31.05 | 31.77 | 30.65 | 31.56 | 762,400 | +0.32(+1.02%) |
Jan 26, 2004 | 32.30 | 32.30 | 30.27 | 31.24 | 1,647,300 | -1.52(-4.64%) |
Jan 23, 2004 | 32.22 | 33.19 | 31.10 | 32.76 | 897,400 | +0.92(+2.89%) |
Jan 22, 2004 | 33.26 | 33.75 | 31.78 | 31.84 | 608,200 | -1.35(-4.07%) |
Jan 21, 2004 | 33.62 | 33.67 | 32.20 | 33.19 | 635,900 | -0.82(-2.41%) |
Jan 20, 2004 | 33.50 | 34.40 | 32.90 | 34.01 | 1,114,200 | +1.18(+3.59%) |
Jan 16, 2004 | 32.70 | 33.40 | 31.56 | 32.83 | 1,900,700 | +1.93(+6.25%) |
Jan 15, 2004 | 30.85 | 31.39 | 30.05 | 30.90 | 438,602 | +0.04(+0.13%) |
Jan 14, 2004 | 30.85 | 31.09 | 30.54 | 30.86 | 250,366 | +0.06(+0.19%) |
Jan 13, 2004 | 31.31 | 31.94 | 30.18 | 30.80 | 652,104 | -0.26(-0.84%) |
Jan 12, 2004 | 30.90 | 31.10 | 30.56 | 31.06 | 427,401 | +0.30(+0.98%) |
Jan 09, 2004 | 31.15 | 31.68 | 30.60 | 30.76 | 540,524 | -0.49(-1.57%) |
Jan 08, 2004 | 31.30 | 31.74 | 30.95 | 31.25 | 496,717 | +0.33(+1.07%) |
Jan 07, 2004 | 30.95 | 31.47 | 30.14 | 30.92 | 897,104 | -0.28(-0.90%) |
Jan 06, 2004 | 31.24 | 31.90 | 30.91 | 31.20 | 753,800 | +0.42(+1.36%) |
Jan 05, 2004 | 29.33 | 31.00 | 29.12 | 30.78 | 676,000 | +2.43(+8.57%) |