Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 41.73 | 42.30 | 41.71 | 42.15 | 55,732 | +0.52(+1.26%) |
Mar 30, 2004 | 41.82 | 42.24 | 41.62 | 41.62 | 45,137 | -0.31(-0.74%) |
Mar 29, 2004 | 41.34 | 41.96 | 41.21 | 41.93 | 37,880 | +0.59(+1.43%) |
Mar 26, 2004 | 41.06 | 41.40 | 40.90 | 41.34 | 50,943 | +0.28(+0.67%) |
Mar 25, 2004 | 41.03 | 41.24 | 40.69 | 41.06 | 147,314 | +0.03(+0.08%) |
Mar 24, 2004 | 41.11 | 41.16 | 40.79 | 41.03 | 80,115 | -0.25(-0.60%) |
Mar 23, 2004 | 41.41 | 41.41 | 40.97 | 41.28 | 117,125 | -0.06(-0.15%) |
Mar 22, 2004 | 41.82 | 41.89 | 41.24 | 41.34 | 72,858 | -0.62(-1.48%) |
Mar 19, 2004 | 41.73 | 42.16 | 41.65 | 41.96 | 41,509 | +0.13(+0.31%) |
Mar 18, 2004 | 41.83 | 41.86 | 41.45 | 41.83 | 39,041 | +0.00(+0.00%) |
Mar 17, 2004 | 41.34 | 41.89 | 41.34 | 41.83 | 28,882 | +0.49(+1.18%) |
Mar 16, 2004 | 41.06 | 41.49 | 41.06 | 41.34 | 45,137 | +0.34(+0.84%) |
Mar 15, 2004 | 41.60 | 41.60 | 41.00 | 41.00 | 30,333 | -0.52(-1.26%) |
Mar 12, 2004 | 40.92 | 42.06 | 40.82 | 41.52 | 80,115 | +0.68(+1.67%) |
Mar 11, 2004 | 41.98 | 41.98 | 40.65 | 40.84 | 55,152 | -1.23(-2.92%) |
Mar 10, 2004 | 42.24 | 42.24 | 41.95 | 42.06 | 74,890 | -0.01(-0.02%) |
Mar 09, 2004 | 42.62 | 42.62 | 41.98 | 42.07 | 126,849 | -0.65(-1.53%) |
Mar 08, 2004 | 42.44 | 42.88 | 42.44 | 42.73 | 93,323 | +0.35(+0.83%) |
Mar 05, 2004 | 42.03 | 42.95 | 42.03 | 42.37 | 75,906 | +0.17(+0.41%) |
Mar 04, 2004 | 42.30 | 42.55 | 42.10 | 42.20 | 92,307 | -0.01(-0.03%) |
Mar 03, 2004 | 42.09 | 42.44 | 41.85 | 42.22 | 79,389 | +0.12(+0.29%) |
Mar 02, 2004 | 41.49 | 42.47 | 41.49 | 42.09 | 144,411 | +0.53(+1.28%) |
Mar 01, 2004 | 41.10 | 42.02 | 41.10 | 41.56 | 58,345 | +0.56(+1.38%) |
Feb 27, 2004 | 41.02 | 41.34 | 40.84 | 41.00 | 87,807 | -0.07(-0.17%) |
Feb 26, 2004 | 40.27 | 41.13 | 40.13 | 41.06 | 107,256 | +0.90(+2.23%) |
Feb 25, 2004 | 40.25 | 40.38 | 39.89 | 40.17 | 143,395 | +0.02(+0.05%) |
Feb 24, 2004 | 40.27 | 40.40 | 39.87 | 40.15 | 96,371 | -0.39(-0.97%) |
Feb 23, 2004 | 40.90 | 40.95 | 40.40 | 40.54 | 58,490 | -0.29(-0.71%) |
Feb 20, 2004 | 41.49 | 41.51 | 40.82 | 40.83 | 107,982 | -0.66(-1.59%) |
Feb 19, 2004 | 41.44 | 41.84 | 41.34 | 41.49 | 111,465 | +0.06(+0.13%) |
Feb 18, 2004 | 41.34 | 41.58 | 41.31 | 41.44 | 95,645 | +0.17(+0.42%) |
Feb 17, 2004 | 40.58 | 41.79 | 40.58 | 41.26 | 88,969 | +0.79(+1.96%) |
Feb 13, 2004 | 40.96 | 41.10 | 40.41 | 40.47 | 72,568 | -0.56(-1.36%) |
Feb 12, 2004 | 41.34 | 41.34 | 41.02 | 41.03 | 44,266 | -0.31(-0.75%) |
Feb 11, 2004 | 41.17 | 41.50 | 41.06 | 41.34 | 113,932 | +0.10(+0.25%) |
Feb 10, 2004 | 40.86 | 41.24 | 40.80 | 41.24 | 92,597 | +0.43(+1.06%) |
Feb 09, 2004 | 40.65 | 41.22 | 40.15 | 40.80 | 323,510 | -0.55(-1.33%) |
Feb 06, 2004 | 39.96 | 41.40 | 39.73 | 41.35 | 81,567 | +1.29(+3.22%) |
Feb 05, 2004 | 40.24 | 40.24 | 39.63 | 40.07 | 78,809 | -0.17(-0.43%) |
Feb 04, 2004 | 41.55 | 41.55 | 40.24 | 40.24 | 139,476 | -1.31(-3.15%) |
Feb 03, 2004 | 41.35 | 41.96 | 41.15 | 41.55 | 229,316 | +0.19(+0.47%) |
Feb 02, 2004 | 41.96 | 42.51 | 41.23 | 41.35 | 527,573 | +1.38(+3.45%) |
Jan 30, 2004 | 39.45 | 40.17 | 39.33 | 39.98 | 83,018 | +0.43(+1.10%) |
Jan 29, 2004 | 39.42 | 39.61 | 39.13 | 39.54 | 127,140 | -0.15(-0.38%) |
Jan 28, 2004 | 41.27 | 41.56 | 39.62 | 39.69 | 149,926 | -1.45(-3.53%) |
Jan 27, 2004 | 40.40 | 41.15 | 40.20 | 41.15 | 132,945 | +0.83(+2.07%) |
Jan 26, 2004 | 40.69 | 40.77 | 39.45 | 40.31 | 148,039 | -0.51(-1.25%) |
Jan 23, 2004 | 39.79 | 41.31 | 39.79 | 40.82 | 200,579 | +1.13(+2.85%) |
Jan 22, 2004 | 39.27 | 39.71 | 38.69 | 39.69 | 242,669 | +0.50(+1.27%) |
Jan 21, 2004 | 38.76 | 39.40 | 38.69 | 39.20 | 167,923 | +0.44(+1.14%) |
Jan 20, 2004 | 38.70 | 39.00 | 38.68 | 38.76 | 119,012 | +0.06(+0.14%) |
Jan 16, 2004 | 38.74 | 38.83 | 38.70 | 38.70 | 94,048 | +0.03(+0.07%) |
Jan 15, 2004 | 38.93 | 38.98 | 38.63 | 38.67 | 147,894 | -0.24(-0.62%) |
Jan 14, 2004 | 40.58 | 40.58 | 38.45 | 38.91 | 590,417 | -1.67(-4.11%) |
Jan 13, 2004 | 40.62 | 41.00 | 40.39 | 40.58 | 64,150 | +0.14(+0.34%) |
Jan 12, 2004 | 39.76 | 40.50 | 39.55 | 40.44 | 113,206 | +0.76(+1.91%) |
Jan 09, 2004 | 39.86 | 39.96 | 39.64 | 39.69 | 60,812 | -0.25(-0.64%) |
Jan 08, 2004 | 40.01 | 40.01 | 39.53 | 39.94 | 99,128 | -0.02(-0.05%) |
Jan 07, 2004 | 39.45 | 40.06 | 39.38 | 39.96 | 112,916 | +0.52(+1.31%) |
Jan 06, 2004 | 39.17 | 39.73 | 39.16 | 39.45 | 147,314 | +0.28(+0.70%) |
Jan 05, 2004 | 37.21 | 39.17 | 37.21 | 39.17 | 147,894 | +1.97(+5.30%) |