Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 53.33 | 53.41 | 52.44 | 52.86 | 735,521 | -0.23(-0.44%) |
Mar 30, 2004 | 53.58 | 53.59 | 52.75 | 53.09 | 390,632 | +17.37(+48.61%) |
Mar 29, 2004 | 35.86 | 36.22 | 35.41 | 35.72 | 540,876 | -0.14(-0.38%) |
Mar 26, 2004 | 35.44 | 35.98 | 35.36 | 35.86 | 316,285 | +0.37(+1.06%) |
Mar 25, 2004 | 34.76 | 35.64 | 34.76 | 35.49 | 710,635 | +0.88(+2.55%) |
Mar 24, 2004 | 34.95 | 35.04 | 34.48 | 34.61 | 506,025 | -0.24(-0.69%) |
Mar 23, 2004 | 35.25 | 35.26 | 34.82 | 34.85 | 370,342 | -0.02(-0.06%) |
Mar 22, 2004 | 35.23 | 35.23 | 34.54 | 34.87 | 572,008 | -0.36(-1.03%) |
Mar 19, 2004 | 35.75 | 35.95 | 35.23 | 35.23 | 386,295 | -0.52(-1.46%) |
Mar 18, 2004 | 35.70 | 35.81 | 35.30 | 35.75 | 435,550 | -0.06(-0.17%) |
Mar 17, 2004 | 35.62 | 35.93 | 35.43 | 35.81 | 448,251 | +0.38(+1.08%) |
Mar 16, 2004 | 35.83 | 35.90 | 35.24 | 35.43 | 353,304 | -0.01(-0.04%) |
Mar 15, 2004 | 35.92 | 35.98 | 35.25 | 35.44 | 424,553 | -0.37(-1.03%) |
Mar 12, 2004 | 35.51 | 35.90 | 35.51 | 35.81 | 606,859 | +0.35(+0.98%) |
Mar 11, 2004 | 36.28 | 36.28 | 35.45 | 35.46 | 572,473 | -0.93(-2.55%) |
Mar 10, 2004 | 37.01 | 37.11 | 36.38 | 36.39 | 250,457 | -0.62(-1.66%) |
Mar 09, 2004 | 37.32 | 37.33 | 36.69 | 37.01 | 465,599 | -0.27(-0.73%) |
Mar 08, 2004 | 37.54 | 37.85 | 37.27 | 37.28 | 308,695 | -0.26(-0.69%) |
Mar 05, 2004 | 37.46 | 38.02 | 37.30 | 37.54 | 217,310 | -0.03(-0.09%) |
Mar 04, 2004 | 36.94 | 37.62 | 36.94 | 37.57 | 289,179 | +0.53(+1.42%) |
Mar 03, 2004 | 36.94 | 37.12 | 36.53 | 37.05 | 179,982 | +0.15(+0.40%) |
Mar 02, 2004 | 37.17 | 37.75 | 36.84 | 36.90 | 344,475 | -0.35(-0.95%) |
Mar 01, 2004 | 36.91 | 37.37 | 36.72 | 37.25 | 485,425 | +0.88(+2.43%) |
Feb 27, 2004 | 36.53 | 36.73 | 36.21 | 36.37 | 1,793,781 | -0.16(-0.45%) |
Feb 26, 2004 | 36.54 | 36.65 | 36.07 | 36.53 | 174,251 | -0.07(-0.20%) |
Feb 25, 2004 | 35.72 | 36.65 | 35.72 | 36.61 | 499,675 | +0.80(+2.22%) |
Feb 24, 2004 | 36.07 | 36.07 | 35.49 | 35.81 | 907,655 | -0.27(-0.74%) |
Feb 23, 2004 | 36.79 | 36.93 | 36.07 | 36.08 | 747,654 | -0.60(-1.64%) |
Feb 20, 2004 | 37.19 | 37.19 | 36.57 | 36.68 | 401,784 | -0.62(-1.65%) |
Feb 19, 2004 | 37.12 | 37.59 | 37.12 | 37.30 | 508,039 | +0.18(+0.48%) |
Feb 18, 2004 | 37.43 | 37.53 | 37.11 | 37.12 | 194,077 | -0.31(-0.83%) |
Feb 17, 2004 | 37.11 | 37.60 | 37.10 | 37.43 | 407,980 | +0.41(+1.10%) |
Feb 13, 2004 | 37.23 | 37.40 | 36.78 | 37.02 | 558,378 | -0.21(-0.55%) |
Feb 12, 2004 | 37.19 | 37.47 | 36.95 | 37.23 | 1,723,771 | -0.20(-0.54%) |
Feb 11, 2004 | 36.43 | 37.43 | 36.43 | 37.43 | 1,659,182 | +1.10(+3.03%) |
Feb 10, 2004 | 36.13 | 36.43 | 36.00 | 36.33 | 376,537 | +0.11(+0.31%) |
Feb 09, 2004 | 35.94 | 36.64 | 35.94 | 36.21 | 645,426 | +0.41(+1.14%) |
Feb 06, 2004 | 35.24 | 35.82 | 35.19 | 35.81 | 517,642 | +0.65(+1.84%) |
Feb 05, 2004 | 35.68 | 35.68 | 34.86 | 35.16 | 802,330 | -0.56(-1.58%) |
Feb 04, 2004 | 36.09 | 36.09 | 35.40 | 35.72 | 463,276 | -0.47(-1.30%) |
Feb 03, 2004 | 35.77 | 36.37 | 35.47 | 36.19 | 1,676,684 | +0.43(+1.19%) |
Feb 02, 2004 | 36.50 | 36.74 | 35.57 | 35.77 | 726,589 | -0.73(-2.00%) |
Jan 30, 2004 | 35.95 | 36.65 | 35.61 | 36.50 | 898,207 | +0.80(+2.25%) |
Jan 29, 2004 | 36.28 | 36.39 | 35.44 | 35.69 | 956,910 | +0.26(+0.74%) |
Jan 28, 2004 | 34.87 | 37.45 | 34.87 | 35.43 | 2,071,654 | +0.56(+1.60%) |
Jan 27, 2004 | 36.13 | 36.13 | 34.82 | 34.87 | 351,135 | -0.42(-1.20%) |
Jan 26, 2004 | 34.84 | 35.38 | 34.79 | 35.29 | 304,823 | +0.46(+1.31%) |
Jan 23, 2004 | 34.78 | 35.04 | 34.76 | 34.84 | 508,349 | +0.06(+0.16%) |
Jan 22, 2004 | 34.59 | 35.05 | 34.59 | 34.78 | 431,213 | +0.24(+0.68%) |
Jan 21, 2004 | 34.43 | 34.59 | 34.15 | 34.55 | 555,435 | +0.34(+0.99%) |
Jan 20, 2004 | 34.32 | 34.83 | 34.15 | 34.20 | 592,764 | -0.01(-0.03%) |
Jan 16, 2004 | 34.25 | 34.39 | 34.01 | 34.21 | 358,880 | -0.03(-0.10%) |
Jan 15, 2004 | 33.66 | 34.45 | 33.60 | 34.25 | 1,204,115 | +0.70(+2.08%) |
Jan 14, 2004 | 32.50 | 33.55 | 32.49 | 33.55 | 1,032,187 | +1.16(+3.59%) |
Jan 13, 2004 | 32.26 | 32.66 | 32.16 | 32.39 | 458,474 | +0.19(+0.60%) |
Jan 12, 2004 | 32.02 | 32.20 | 31.94 | 32.19 | 365,230 | +0.13(+0.40%) |
Jan 09, 2004 | 31.99 | 32.42 | 31.79 | 32.07 | 414,021 | +0.00(+0.00%) |
Jan 08, 2004 | 31.76 | 32.15 | 31.62 | 32.07 | 651,157 | +0.33(+1.04%) |
Jan 07, 2004 | 31.42 | 31.55 | 31.29 | 31.73 | 517,642 | +0.36(+1.15%) |
Jan 06, 2004 | 31.10 | 31.42 | 31.05 | 31.37 | 599,269 | +0.27(+0.87%) |
Jan 05, 2004 | 30.03 | 31.14 | 30.03 | 31.10 | 484,341 | +1.08(+3.58%) |