Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 31.15 | 31.46 | 30.46 | 30.88 | 304,200 | -0.30(-0.96%) |
Mar 30, 2004 | 30.90 | 31.74 | 30.71 | 31.18 | 239,300 | +0.40(+1.30%) |
Mar 29, 2004 | 30.56 | 31.10 | 30.05 | 30.78 | 265,400 | +0.96(+3.22%) |
Mar 26, 2004 | 29.30 | 31.00 | 29.13 | 29.82 | 296,200 | +0.63(+2.16%) |
Mar 25, 2004 | 28.00 | 29.48 | 27.99 | 29.19 | 384,600 | +1.46(+5.27%) |
Mar 24, 2004 | 28.16 | 28.95 | 26.77 | 27.73 | 383,300 | -0.67(-2.36%) |
Mar 23, 2004 | 29.75 | 30.62 | 27.65 | 28.40 | 590,000 | -0.57(-1.97%) |
Mar 22, 2004 | 29.99 | 29.99 | 28.05 | 28.97 | 471,000 | -1.04(-3.47%) |
Mar 19, 2004 | 30.30 | 30.70 | 29.84 | 30.01 | 297,700 | +0.07(+0.23%) |
Mar 18, 2004 | 31.30 | 31.58 | 29.30 | 29.94 | 644,700 | -1.54(-4.89%) |
Mar 17, 2004 | 29.26 | 32.35 | 29.20 | 31.48 | 1,059,300 | +2.49(+8.59%) |
Mar 16, 2004 | 28.50 | 29.46 | 28.04 | 28.99 | 443,100 | +0.67(+2.37%) |
Mar 15, 2004 | 29.11 | 29.50 | 27.78 | 28.32 | 771,000 | -1.45(-4.87%) |
Mar 12, 2004 | 28.87 | 30.45 | 28.66 | 29.77 | 919,900 | +1.77(+6.32%) |
Mar 11, 2004 | 29.56 | 30.20 | 27.70 | 28.00 | 1,805,500 | -2.19(-7.25%) |
Mar 10, 2004 | 35.82 | 35.85 | 29.60 | 30.19 | 2,039,700 | -4.65(-13.35%) |
Mar 09, 2004 | 34.71 | 36.45 | 34.29 | 34.84 | 945,900 | +0.57(+1.66%) |
Mar 08, 2004 | 34.01 | 34.95 | 33.10 | 34.27 | 948,300 | +1.08(+3.25%) |
Mar 05, 2004 | 33.50 | 35.60 | 33.04 | 33.19 | 1,552,500 | +0.69(+2.12%) |
Mar 04, 2004 | 32.90 | 33.02 | 32.11 | 32.50 | 348,400 | +0.08(+0.25%) |
Mar 03, 2004 | 31.96 | 33.15 | 31.68 | 32.42 | 617,800 | +0.53(+1.66%) |
Mar 02, 2004 | 32.93 | 33.33 | 31.40 | 31.89 | 1,074,300 | -0.08(-0.25%) |
Mar 01, 2004 | 29.03 | 32.65 | 28.68 | 31.97 | 1,455,600 | +2.70(+9.22%) |
Feb 27, 2004 | 27.00 | 29.60 | 27.00 | 29.27 | 908,200 | +1.30(+4.65%) |
Feb 26, 2004 | 28.20 | 28.85 | 27.10 | 27.97 | 509,600 | -0.14(-0.50%) |
Feb 25, 2004 | 27.18 | 29.70 | 26.57 | 28.11 | 1,846,400 | +1.22(+4.54%) |
Feb 24, 2004 | 25.73 | 27.20 | 24.28 | 26.89 | 1,036,800 | +1.54(+6.07%) |
Feb 23, 2004 | 23.91 | 27.99 | 23.63 | 25.35 | 2,448,400 | +1.72(+7.28%) |
Feb 20, 2004 | 22.54 | 24.35 | 22.02 | 23.63 | 1,124,400 | +1.09(+4.84%) |
Feb 19, 2004 | 24.25 | 26.07 | 22.37 | 22.54 | 2,203,500 | -1.51(-6.28%) |
Feb 18, 2004 | 21.13 | 24.96 | 21.09 | 24.05 | 2,102,700 | +2.95(+13.98%) |
Feb 17, 2004 | 18.42 | 21.57 | 18.29 | 21.10 | 1,951,100 | +2.95(+16.25%) |
Feb 13, 2004 | 18.25 | 19.00 | 17.92 | 18.15 | 204,700 | -0.27(-1.47%) |
Feb 12, 2004 | 18.93 | 19.42 | 18.29 | 18.42 | 216,100 | -0.48(-2.54%) |
Feb 11, 2004 | 18.67 | 19.15 | 18.31 | 18.90 | 340,900 | +0.25(+1.34%) |
Feb 10, 2004 | 18.50 | 18.65 | 18.32 | 18.65 | 139,900 | +0.17(+0.92%) |
Feb 09, 2004 | 17.92 | 18.51 | 17.90 | 18.48 | 234,500 | +0.50(+2.78%) |
Feb 06, 2004 | 17.59 | 18.32 | 17.59 | 17.98 | 223,100 | +0.31(+1.75%) |
Feb 05, 2004 | 17.63 | 18.23 | 17.60 | 17.67 | 267,300 | +0.05(+0.28%) |
Feb 04, 2004 | 17.85 | 18.20 | 17.52 | 17.62 | 242,100 | -0.66(-3.61%) |
Feb 03, 2004 | 17.70 | 18.67 | 17.54 | 18.28 | 389,400 | +0.40(+2.24%) |
Feb 02, 2004 | 18.75 | 18.80 | 17.36 | 17.88 | 556,500 | -1.03(-5.44%) |
Jan 30, 2004 | 21.10 | 21.21 | 18.66 | 18.91 | 702,200 | -2.29(-10.81%) |
Jan 29, 2004 | 21.84 | 22.00 | 19.65 | 21.20 | 1,938,500 | +0.40(+1.92%) |
Jan 28, 2004 | 20.35 | 21.12 | 19.97 | 20.80 | 943,200 | +0.23(+1.12%) |
Jan 27, 2004 | 19.20 | 20.84 | 19.05 | 20.57 | 972,700 | +1.38(+7.19%) |
Jan 26, 2004 | 18.75 | 19.19 | 18.45 | 19.19 | 430,100 | +0.61(+3.28%) |
Jan 23, 2004 | 18.76 | 19.00 | 18.23 | 18.58 | 269,200 | -0.38(-2.00%) |
Jan 22, 2004 | 19.14 | 19.60 | 18.71 | 18.96 | 502,000 | -0.02(-0.13%) |
Jan 21, 2004 | 18.70 | 19.25 | 18.25 | 18.98 | 651,300 | +0.38(+2.02%) |
Jan 20, 2004 | 18.17 | 18.66 | 17.75 | 18.61 | 305,400 | +0.49(+2.70%) |
Jan 16, 2004 | 18.30 | 18.43 | 17.55 | 18.12 | 369,000 | -0.18(-0.98%) |
Jan 15, 2004 | 16.52 | 18.40 | 16.36 | 18.30 | 1,339,047 | +1.80(+10.91%) |
Jan 14, 2004 | 16.57 | 16.80 | 16.24 | 16.50 | 780,360 | +0.18(+1.12%) |
Jan 13, 2004 | 16.63 | 17.12 | 16.15 | 16.32 | 981,596 | -1.07(-6.17%) |
Jan 12, 2004 | 17.48 | 17.50 | 16.02 | 17.39 | 1,469,236 | -0.11(-0.63%) |
Jan 09, 2004 | 18.75 | 18.87 | 16.90 | 17.50 | 1,273,650 | -1.47(-7.75%) |
Jan 08, 2004 | 19.10 | 19.55 | 18.78 | 18.97 | 351,631 | -0.13(-0.68%) |
Jan 07, 2004 | 18.85 | 19.81 | 18.85 | 19.10 | 362,494 | +0.11(+0.58%) |
Jan 06, 2004 | 19.38 | 19.54 | 18.50 | 18.99 | 393,800 | -0.38(-1.96%) |
Jan 05, 2004 | 19.20 | 19.78 | 18.00 | 19.37 | 908,700 | +0.23(+1.20%) |