Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 29.30 | 29.65 | 27.98 | 28.23 | 298,100 | -0.98(-3.36%) |
Mar 30, 2004 | 28.91 | 29.70 | 28.85 | 29.21 | 132,300 | +0.30(+1.04%) |
Mar 29, 2004 | 28.83 | 29.00 | 28.31 | 28.91 | 299,100 | +0.04(+0.14%) |
Mar 26, 2004 | 28.59 | 29.26 | 27.96 | 28.87 | 200,000 | +0.75(+2.67%) |
Mar 25, 2004 | 26.22 | 28.65 | 26.16 | 28.12 | 238,000 | +2.02(+7.74%) |
Mar 24, 2004 | 27.25 | 27.47 | 25.98 | 26.10 | 200,100 | -1.02(-3.76%) |
Mar 23, 2004 | 27.12 | 27.50 | 26.93 | 27.12 | 122,900 | +0.23(+0.86%) |
Mar 22, 2004 | 27.97 | 28.06 | 26.89 | 26.89 | 140,200 | -1.69(-5.91%) |
Mar 19, 2004 | 27.53 | 29.31 | 27.49 | 28.58 | 332,200 | +1.51(+5.58%) |
Mar 18, 2004 | 25.71 | 27.29 | 25.71 | 27.07 | 167,100 | +1.07(+4.12%) |
Mar 17, 2004 | 25.94 | 26.45 | 24.93 | 26.00 | 301,500 | -0.60(-2.26%) |
Mar 16, 2004 | 27.25 | 27.25 | 26.30 | 26.60 | 120,300 | -0.19(-0.71%) |
Mar 15, 2004 | 26.44 | 27.60 | 26.44 | 26.79 | 172,300 | -0.47(-1.72%) |
Mar 12, 2004 | 25.90 | 27.60 | 25.90 | 27.26 | 168,300 | +1.28(+4.93%) |
Mar 11, 2004 | 25.12 | 26.50 | 25.10 | 25.98 | 328,200 | +0.86(+3.42%) |
Mar 10, 2004 | 26.49 | 26.61 | 25.00 | 25.12 | 189,500 | -1.36(-5.14%) |
Mar 09, 2004 | 28.46 | 28.46 | 26.48 | 26.48 | 196,800 | -1.44(-5.16%) |
Mar 08, 2004 | 28.30 | 28.80 | 27.80 | 27.92 | 168,100 | +0.31(+1.12%) |
Mar 05, 2004 | 28.49 | 28.49 | 27.58 | 27.61 | 166,700 | -0.58(-2.06%) |
Mar 04, 2004 | 27.63 | 28.30 | 27.63 | 28.19 | 187,400 | +0.21(+0.75%) |
Mar 03, 2004 | 28.15 | 28.94 | 27.73 | 27.98 | 288,800 | -0.27(-0.96%) |
Mar 02, 2004 | 27.64 | 28.37 | 27.22 | 28.25 | 424,600 | +0.70(+2.54%) |
Mar 01, 2004 | 27.00 | 27.76 | 27.00 | 27.55 | 283,600 | +0.35(+1.29%) |
Feb 27, 2004 | 25.88 | 27.32 | 25.71 | 27.20 | 259,200 | +1.00(+3.82%) |
Feb 26, 2004 | 25.58 | 26.39 | 22.55 | 26.20 | 1,034,500 | -1.35(-4.90%) |
Feb 25, 2004 | 25.99 | 27.60 | 25.99 | 27.55 | 142,800 | +0.65(+2.42%) |
Feb 24, 2004 | 26.03 | 26.96 | 25.44 | 26.90 | 166,100 | +0.84(+3.22%) |
Feb 23, 2004 | 26.99 | 27.00 | 26.06 | 26.06 | 90,500 | -0.23(-0.87%) |
Feb 20, 2004 | 26.71 | 27.23 | 26.09 | 26.29 | 146,600 | -0.46(-1.72%) |
Feb 19, 2004 | 27.57 | 27.80 | 26.75 | 26.75 | 99,900 | -0.63(-2.30%) |
Feb 18, 2004 | 27.60 | 27.80 | 26.96 | 27.38 | 235,000 | -0.12(-0.44%) |
Feb 17, 2004 | 26.24 | 27.60 | 26.23 | 27.50 | 141,400 | +1.43(+5.49%) |
Feb 13, 2004 | 26.25 | 26.58 | 25.80 | 26.07 | 72,900 | -0.13(-0.50%) |
Feb 12, 2004 | 26.15 | 26.70 | 25.89 | 26.20 | 324,100 | +0.39(+1.51%) |
Feb 11, 2004 | 26.20 | 26.20 | 25.78 | 25.81 | 304,900 | +0.10(+0.39%) |
Feb 10, 2004 | 25.45 | 26.18 | 25.15 | 25.71 | 436,700 | +0.33(+1.30%) |
Feb 09, 2004 | 24.64 | 26.34 | 24.62 | 25.38 | 313,200 | +0.62(+2.50%) |
Feb 06, 2004 | 24.47 | 25.00 | 24.03 | 24.76 | 152,400 | +0.23(+0.94%) |
Feb 05, 2004 | 24.38 | 24.94 | 23.85 | 24.53 | 200,200 | +0.18(+0.74%) |
Feb 04, 2004 | 23.95 | 25.69 | 23.60 | 24.35 | 256,500 | +0.35(+1.46%) |
Feb 03, 2004 | 23.45 | 24.00 | 23.00 | 24.00 | 145,200 | +0.84(+3.63%) |
Feb 02, 2004 | 25.51 | 25.51 | 22.50 | 23.16 | 303,400 | -2.03(-8.06%) |
Jan 30, 2004 | 24.99 | 25.51 | 24.82 | 25.19 | 200,300 | +0.18(+0.72%) |
Jan 29, 2004 | 25.97 | 26.02 | 24.00 | 25.01 | 637,400 | -0.79(-3.06%) |
Jan 28, 2004 | 25.78 | 26.47 | 25.24 | 25.80 | 390,600 | +0.15(+0.58%) |
Jan 27, 2004 | 25.74 | 26.05 | 25.20 | 25.65 | 308,100 | +0.00(+0.00%) |
Jan 26, 2004 | 25.03 | 25.79 | 24.89 | 25.65 | 149,000 | +0.46(+1.83%) |
Jan 23, 2004 | 25.34 | 25.53 | 24.55 | 25.19 | 114,900 | +0.13(+0.52%) |
Jan 22, 2004 | 24.78 | 25.53 | 23.35 | 25.06 | 257,500 | -0.35(-1.38%) |
Jan 21, 2004 | 25.90 | 26.00 | 25.12 | 25.41 | 133,400 | -0.64(-2.46%) |
Jan 20, 2004 | 24.79 | 26.17 | 24.26 | 26.05 | 369,600 | +1.50(+6.11%) |
Jan 16, 2004 | 25.09 | 25.40 | 24.30 | 24.55 | 238,500 | -1.11(-4.33%) |
Jan 15, 2004 | 24.14 | 25.88 | 23.76 | 25.66 | 860,903 | +2.40(+10.32%) |
Jan 14, 2004 | 22.81 | 23.45 | 22.52 | 23.26 | 179,775 | +0.88(+3.93%) |
Jan 13, 2004 | 21.99 | 22.84 | 21.20 | 22.38 | 218,457 | +0.39(+1.77%) |
Jan 12, 2004 | 22.52 | 22.65 | 21.39 | 21.99 | 165,237 | -0.71(-3.13%) |
Jan 09, 2004 | 23.77 | 23.77 | 22.23 | 22.70 | 193,129 | -1.15(-4.82%) |
Jan 08, 2004 | 21.69 | 23.87 | 21.26 | 23.85 | 283,249 | +2.13(+9.81%) |
Jan 07, 2004 | 21.00 | 21.90 | 21.00 | 21.72 | 292,780 | +0.51(+2.40%) |
Jan 06, 2004 | 22.35 | 22.35 | 20.85 | 21.21 | 245,200 | -1.29(-5.73%) |
Jan 05, 2004 | 21.15 | 22.77 | 20.98 | 22.50 | 379,600 | +1.40(+6.64%) |