Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 45.54 | 46.22 | 44.90 | 44.90 | 7,700 | -1.33(-2.88%) |
Mar 30, 2004 | 44.43 | 46.25 | 44.43 | 46.23 | 800 | -0.06(-0.13%) |
Mar 29, 2004 | 43.00 | 46.29 | 43.00 | 46.29 | 3,800 | +3.30(+7.68%) |
Mar 26, 2004 | 43.00 | 43.00 | 42.01 | 42.99 | 3,700 | +0.07(+0.16%) |
Mar 25, 2004 | 41.43 | 42.92 | 41.43 | 42.92 | 1,300 | +0.27(+0.63%) |
Mar 24, 2004 | 41.03 | 42.69 | 41.03 | 42.65 | 1,800 | +1.50(+3.65%) |
Mar 23, 2004 | 41.76 | 42.00 | 40.61 | 41.15 | 3,900 | +0.05(+0.12%) |
Mar 22, 2004 | 45.22 | 45.65 | 41.03 | 41.10 | 8,200 | -2.65(-6.06%) |
Mar 19, 2004 | 45.30 | 46.00 | 43.51 | 43.75 | 1,800 | -1.36(-3.01%) |
Mar 18, 2004 | 45.30 | 45.50 | 45.01 | 45.11 | 1,500 | -0.83(-1.81%) |
Mar 17, 2004 | 44.60 | 45.94 | 44.60 | 45.94 | 6,700 | +0.37(+0.81%) |
Mar 16, 2004 | 47.00 | 47.57 | 44.50 | 45.57 | 2,000 | +0.44(+0.97%) |
Mar 15, 2004 | 45.76 | 45.76 | 45.00 | 45.13 | 900 | -1.34(-2.88%) |
Mar 12, 2004 | 44.50 | 46.47 | 44.50 | 46.47 | 2,000 | +1.97(+4.43%) |
Mar 11, 2004 | 46.05 | 46.05 | 44.50 | 44.50 | 2,000 | -0.50(-1.11%) |
Mar 10, 2004 | 45.01 | 45.10 | 45.00 | 45.00 | 800 | -0.50(-1.10%) |
Mar 09, 2004 | 46.37 | 46.37 | 45.50 | 45.50 | 2,500 | -0.50(-1.09%) |
Mar 08, 2004 | 46.00 | 46.00 | 46.00 | 46.00 | 100 | -1.25(-2.65%) |
Mar 05, 2004 | 46.50 | 47.25 | 46.00 | 47.25 | 600 | +0.32(+0.68%) |
Mar 04, 2004 | 46.93 | 46.93 | 46.93 | 46.93 | 100 | +0.00(+0.00%) |
Mar 03, 2004 | 45.63 | 47.00 | 45.63 | 46.93 | 2,300 | +1.28(+2.80%) |
Mar 02, 2004 | 47.92 | 48.00 | 45.65 | 45.65 | 1,200 | -2.10(-4.40%) |
Mar 01, 2004 | 47.00 | 47.75 | 46.99 | 47.75 | 4,500 | +1.00(+2.14%) |
Feb 27, 2004 | 46.75 | 46.75 | 46.75 | 46.75 | 300 | +0.50(+1.08%) |
Feb 26, 2004 | 46.08 | 46.25 | 46.08 | 46.25 | 200 | +1.50(+3.35%) |
Feb 25, 2004 | 43.40 | 45.30 | 43.40 | 44.75 | 800 | -0.75(-1.65%) |
Feb 24, 2004 | 44.50 | 45.52 | 44.50 | 45.50 | 1,700 | +0.50(+1.11%) |
Feb 23, 2004 | 48.40 | 48.40 | 45.00 | 45.00 | 800 | -0.25(-0.55%) |
Feb 20, 2004 | 44.50 | 46.84 | 44.50 | 45.25 | 1,900 | +0.46(+1.03%) |
Feb 19, 2004 | 46.25 | 46.25 | 44.02 | 44.79 | 1,100 | +0.44(+0.99%) |
Feb 18, 2004 | 44.06 | 44.35 | 44.04 | 44.35 | 4,300 | -0.65(-1.44%) |
Feb 17, 2004 | 43.59 | 45.59 | 43.59 | 45.00 | 1,400 | +0.08(+0.18%) |
Feb 13, 2004 | 45.27 | 45.27 | 43.60 | 44.92 | 1,500 | +0.42(+0.94%) |
Feb 12, 2004 | 44.75 | 45.98 | 44.50 | 44.50 | 1,200 | -1.00(-2.20%) |
Feb 11, 2004 | 45.98 | 45.98 | 45.50 | 45.50 | 300 | +0.26(+0.57%) |
Feb 10, 2004 | 45.02 | 45.56 | 44.50 | 45.24 | 2,000 | -0.48(-1.05%) |
Feb 09, 2004 | 45.98 | 46.00 | 45.60 | 45.72 | 2,800 | +0.74(+1.65%) |
Feb 06, 2004 | 44.97 | 44.98 | 44.50 | 44.98 | 1,600 | +0.96(+2.18%) |
Feb 05, 2004 | 45.41 | 45.41 | 43.69 | 44.02 | 2,200 | +0.02(+0.05%) |
Feb 04, 2004 | 45.30 | 45.30 | 44.00 | 44.00 | 1,600 | -0.90(-2.00%) |
Feb 03, 2004 | 45.15 | 45.15 | 44.90 | 44.90 | 400 | +0.00(+0.00%) |
Feb 02, 2004 | 44.62 | 45.75 | 44.62 | 44.90 | 3,100 | -0.51(-1.12%) |
Jan 30, 2004 | 45.00 | 46.16 | 45.00 | 45.41 | 2,300 | +0.00(+0.00%) |
Jan 29, 2004 | 45.25 | 46.87 | 45.00 | 45.41 | 1,300 | +0.33(+0.73%) |
Jan 28, 2004 | 45.25 | 45.25 | 45.08 | 45.08 | 200 | -1.42(-3.05%) |
Jan 27, 2004 | 46.00 | 47.50 | 46.00 | 46.50 | 2,700 | -0.56(-1.19%) |
Jan 26, 2004 | 46.54 | 47.06 | 46.54 | 47.06 | 1,100 | -0.24(-0.51%) |
Jan 23, 2004 | 47.50 | 47.50 | 46.94 | 47.30 | 800 | +0.75(+1.61%) |
Jan 22, 2004 | 45.23 | 47.50 | 45.23 | 46.55 | 1,300 | -0.45(-0.96%) |
Jan 21, 2004 | 46.52 | 47.00 | 46.11 | 47.00 | 2,000 | -0.80(-1.67%) |
Jan 20, 2004 | 47.80 | 47.80 | 47.80 | 47.80 | 1,400 | +0.45(+0.95%) |
Jan 16, 2004 | 47.50 | 47.50 | 46.10 | 47.35 | 1,900 | +0.05(+0.11%) |
Jan 15, 2004 | 46.50 | 47.67 | 45.58 | 47.30 | 2,000 | +1.64(+3.59%) |
Jan 14, 2004 | 46.99 | 47.00 | 45.66 | 45.66 | 11,228 | -0.74(-1.59%) |
Jan 13, 2004 | 46.59 | 46.59 | 46.00 | 46.40 | 977 | +0.96(+2.11%) |
Jan 12, 2004 | 47.10 | 47.10 | 45.41 | 45.44 | 2,415 | -1.41(-3.01%) |
Jan 09, 2004 | 46.81 | 47.70 | 46.77 | 46.85 | 800 | -0.59(-1.24%) |
Jan 08, 2004 | 46.03 | 47.68 | 45.75 | 47.44 | 1,300 | +0.64(+1.37%) |
Jan 07, 2004 | 46.80 | 46.80 | 45.75 | 46.80 | 3,174 | +0.29(+0.63%) |
Jan 06, 2004 | 45.23 | 46.51 | 45.23 | 46.51 | 8,200 | +1.28(+2.83%) |
Jan 05, 2004 | 45.94 | 46.07 | 45.23 | 45.23 | 5,600 | -2.02(-4.28%) |