Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 41.45 | 42.03 | 41.43 | 41.87 | 56,100 | +0.52(+1.26%) |
Mar 30, 2004 | 41.55 | 41.96 | 41.35 | 41.35 | 45,435 | -0.31(-0.74%) |
Mar 29, 2004 | 41.07 | 41.69 | 40.94 | 41.66 | 38,130 | +0.59(+1.43%) |
Mar 26, 2004 | 40.80 | 41.13 | 40.63 | 41.07 | 51,279 | +0.27(+0.67%) |
Mar 25, 2004 | 40.76 | 40.97 | 40.43 | 40.80 | 148,285 | +0.03(+0.08%) |
Mar 24, 2004 | 40.84 | 40.89 | 40.52 | 40.76 | 80,643 | -0.25(-0.60%) |
Mar 23, 2004 | 41.14 | 41.14 | 40.70 | 41.01 | 117,897 | -0.06(-0.15%) |
Mar 22, 2004 | 41.55 | 41.62 | 40.97 | 41.07 | 73,339 | -0.62(-1.48%) |
Mar 19, 2004 | 41.45 | 41.88 | 41.38 | 41.69 | 41,782 | +0.13(+0.31%) |
Mar 18, 2004 | 41.56 | 41.59 | 41.18 | 41.56 | 39,299 | +0.00(+0.00%) |
Mar 17, 2004 | 41.07 | 41.62 | 41.07 | 41.56 | 29,072 | +0.49(+1.18%) |
Mar 16, 2004 | 40.80 | 41.22 | 40.80 | 41.07 | 45,435 | +0.34(+0.84%) |
Mar 15, 2004 | 41.33 | 41.33 | 40.73 | 40.73 | 30,533 | -0.52(-1.26%) |
Mar 12, 2004 | 40.65 | 41.79 | 40.56 | 41.25 | 80,643 | +0.68(+1.67%) |
Mar 11, 2004 | 41.71 | 41.71 | 40.38 | 40.57 | 55,515 | -1.22(-2.92%) |
Mar 10, 2004 | 41.97 | 41.97 | 41.68 | 41.79 | 75,384 | -0.01(-0.02%) |
Mar 09, 2004 | 42.34 | 42.34 | 41.71 | 41.80 | 127,686 | -0.65(-1.53%) |
Mar 08, 2004 | 42.16 | 42.60 | 42.16 | 42.45 | 93,938 | +0.35(+0.83%) |
Mar 05, 2004 | 41.75 | 42.67 | 41.75 | 42.10 | 76,407 | +0.17(+0.41%) |
Mar 04, 2004 | 42.02 | 42.27 | 41.82 | 41.92 | 92,915 | -0.01(-0.03%) |
Mar 03, 2004 | 41.82 | 42.16 | 41.58 | 41.94 | 79,913 | +0.12(+0.29%) |
Mar 02, 2004 | 41.22 | 42.19 | 41.22 | 41.82 | 145,363 | +0.53(+1.28%) |
Mar 01, 2004 | 40.83 | 41.75 | 40.83 | 41.29 | 58,729 | +0.56(+1.38%) |
Feb 27, 2004 | 40.75 | 41.07 | 40.58 | 40.73 | 88,386 | -0.07(-0.17%) |
Feb 26, 2004 | 40.01 | 40.86 | 39.87 | 40.80 | 107,963 | +0.89(+2.23%) |
Feb 25, 2004 | 39.99 | 40.12 | 39.63 | 39.91 | 144,341 | +0.02(+0.05%) |
Feb 24, 2004 | 40.01 | 40.13 | 39.60 | 39.89 | 97,006 | -0.39(-0.97%) |
Feb 23, 2004 | 40.63 | 40.68 | 40.13 | 40.28 | 58,875 | -0.29(-0.71%) |
Feb 20, 2004 | 41.22 | 41.23 | 40.56 | 40.56 | 108,694 | -0.66(-1.59%) |
Feb 19, 2004 | 41.17 | 41.56 | 41.07 | 41.22 | 112,200 | +0.05(+0.13%) |
Feb 18, 2004 | 41.07 | 41.31 | 41.04 | 41.17 | 96,276 | +0.17(+0.42%) |
Feb 17, 2004 | 40.31 | 41.51 | 40.31 | 40.99 | 89,555 | +0.79(+1.96%) |
Feb 13, 2004 | 40.69 | 40.83 | 40.15 | 40.21 | 73,047 | -0.55(-1.36%) |
Feb 12, 2004 | 41.07 | 41.07 | 40.75 | 40.76 | 44,558 | -0.31(-0.75%) |
Feb 11, 2004 | 40.90 | 41.23 | 40.80 | 41.07 | 114,683 | +0.10(+0.25%) |
Feb 10, 2004 | 40.59 | 40.97 | 40.54 | 40.97 | 93,208 | +0.43(+1.06%) |
Feb 09, 2004 | 40.38 | 40.95 | 39.89 | 40.54 | 325,643 | -0.55(-1.33%) |
Feb 06, 2004 | 39.70 | 41.12 | 39.47 | 41.08 | 82,104 | +1.28(+3.22%) |
Feb 05, 2004 | 39.97 | 39.97 | 39.37 | 39.80 | 79,329 | -0.17(-0.43%) |
Feb 04, 2004 | 41.28 | 41.28 | 39.97 | 39.97 | 140,396 | -1.30(-3.15%) |
Feb 03, 2004 | 41.08 | 41.69 | 40.88 | 41.27 | 230,828 | +0.19(+0.47%) |
Feb 02, 2004 | 41.69 | 42.23 | 40.96 | 41.08 | 531,052 | +1.37(+3.45%) |
Jan 30, 2004 | 39.19 | 39.91 | 39.07 | 39.71 | 83,565 | +0.43(+1.10%) |
Jan 29, 2004 | 39.16 | 39.35 | 38.87 | 39.28 | 127,978 | -0.15(-0.38%) |
Jan 28, 2004 | 41.00 | 41.29 | 39.36 | 39.43 | 150,915 | -1.44(-3.53%) |
Jan 27, 2004 | 40.13 | 40.88 | 39.94 | 40.88 | 133,822 | +0.83(+2.07%) |
Jan 26, 2004 | 40.42 | 40.50 | 39.19 | 40.05 | 149,016 | -0.51(-1.25%) |
Jan 23, 2004 | 39.53 | 41.04 | 39.53 | 40.56 | 201,902 | +1.12(+2.85%) |
Jan 22, 2004 | 39.02 | 39.45 | 38.43 | 39.43 | 244,269 | +0.49(+1.27%) |
Jan 21, 2004 | 38.50 | 39.15 | 38.44 | 38.94 | 169,030 | +0.44(+1.14%) |
Jan 20, 2004 | 38.45 | 38.75 | 38.43 | 38.50 | 119,797 | +0.05(+0.14%) |
Jan 16, 2004 | 38.49 | 38.57 | 38.45 | 38.45 | 94,668 | +0.03(+0.07%) |
Jan 15, 2004 | 38.67 | 38.73 | 38.37 | 38.42 | 148,869 | -0.24(-0.62%) |
Jan 14, 2004 | 40.32 | 40.32 | 38.19 | 38.66 | 594,310 | -1.66(-4.11%) |
Jan 13, 2004 | 40.35 | 40.73 | 40.12 | 40.32 | 64,573 | +0.14(+0.34%) |
Jan 12, 2004 | 39.50 | 40.23 | 39.29 | 40.18 | 113,953 | +0.75(+1.91%) |
Jan 09, 2004 | 39.60 | 39.69 | 39.38 | 39.43 | 61,213 | -0.25(-0.64%) |
Jan 08, 2004 | 39.75 | 39.75 | 39.28 | 39.68 | 99,782 | -0.02(-0.05%) |
Jan 07, 2004 | 39.19 | 39.80 | 39.13 | 39.70 | 113,661 | +0.51(+1.31%) |
Jan 06, 2004 | 38.91 | 39.47 | 38.91 | 39.19 | 148,285 | +0.27(+0.70%) |
Jan 05, 2004 | 36.96 | 38.91 | 36.96 | 38.91 | 148,869 | +1.96(+5.30%) |