Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 26.19 | 26.22 | 26.05 | 26.18 | 3,580,895 | +0.04(+0.16%) |
Mar 30, 2004 | 26.03 | 26.28 | 26.01 | 26.14 | 3,356,629 | +0.10(+0.38%) |
Mar 29, 2004 | 25.75 | 26.18 | 25.75 | 26.04 | 3,530,944 | +0.30(+1.18%) |
Mar 26, 2004 | 25.67 | 25.84 | 25.56 | 25.73 | 6,019,249 | +0.01(+0.02%) |
Mar 25, 2004 | 25.95 | 25.96 | 25.56 | 25.73 | 6,504,902 | -0.08(-0.29%) |
Mar 24, 2004 | 26.12 | 26.28 | 25.77 | 25.80 | 3,835,781 | -0.39(-1.50%) |
Mar 23, 2004 | 26.45 | 26.57 | 26.09 | 26.19 | 2,981,142 | -0.23(-0.86%) |
Mar 22, 2004 | 26.12 | 26.51 | 25.87 | 26.42 | 4,186,463 | -0.32(-1.20%) |
Mar 19, 2004 | 27.30 | 27.35 | 26.69 | 26.74 | 3,038,107 | -0.73(-2.66%) |
Mar 18, 2004 | 26.83 | 27.54 | 26.72 | 27.48 | 3,757,947 | +0.64(+2.40%) |
Mar 17, 2004 | 26.22 | 26.88 | 25.94 | 26.83 | 2,997,393 | +0.74(+2.85%) |
Mar 16, 2004 | 26.18 | 26.31 | 25.95 | 26.09 | 2,732,585 | +0.09(+0.34%) |
Mar 15, 2004 | 26.63 | 26.65 | 25.48 | 26.00 | 3,228,331 | -0.72(-2.69%) |
Mar 12, 2004 | 25.96 | 26.83 | 25.79 | 26.72 | 6,411,158 | +0.56(+2.12%) |
Mar 11, 2004 | 26.48 | 26.78 | 26.04 | 26.17 | 3,556,090 | -0.56(-2.10%) |
Mar 10, 2004 | 27.18 | 27.31 | 26.65 | 26.73 | 2,242,143 | -0.41(-1.51%) |
Mar 09, 2004 | 27.33 | 27.39 | 27.07 | 27.14 | 1,871,446 | -0.29(-1.04%) |
Mar 08, 2004 | 27.64 | 27.65 | 27.35 | 27.42 | 1,869,393 | -0.30(-1.08%) |
Mar 05, 2004 | 28.00 | 28.14 | 27.58 | 27.72 | 2,861,055 | -0.40(-1.43%) |
Mar 04, 2004 | 27.84 | 28.17 | 27.84 | 28.12 | 3,051,621 | +0.29(+1.05%) |
Mar 03, 2004 | 27.28 | 28.00 | 27.21 | 27.83 | 3,175,643 | +0.38(+1.38%) |
Mar 02, 2004 | 27.18 | 27.65 | 27.15 | 27.45 | 2,365,823 | +0.19(+0.71%) |
Mar 01, 2004 | 27.36 | 27.40 | 27.15 | 27.26 | 3,106,533 | +0.14(+0.52%) |
Feb 27, 2004 | 26.63 | 27.42 | 26.63 | 27.12 | 5,074,118 | +0.27(+1.02%) |
Feb 26, 2004 | 26.77 | 26.92 | 26.53 | 26.84 | 1,910,620 | -0.04(-0.15%) |
Feb 25, 2004 | 26.72 | 27.09 | 26.72 | 26.88 | 2,079,974 | +0.11(+0.39%) |
Feb 24, 2004 | 26.69 | 27.15 | 26.63 | 26.78 | 2,505,925 | -0.04(-0.15%) |
Feb 23, 2004 | 27.12 | 27.48 | 26.72 | 26.82 | 2,336,400 | -0.20(-0.76%) |
Feb 20, 2004 | 27.19 | 27.21 | 26.84 | 27.02 | 1,904,633 | -0.17(-0.62%) |
Feb 19, 2004 | 27.88 | 28.06 | 27.17 | 27.19 | 2,568,021 | -0.28(-1.02%) |
Feb 18, 2004 | 27.65 | 27.95 | 27.37 | 27.48 | 2,866,358 | -0.01(-0.02%) |
Feb 17, 2004 | 27.14 | 27.56 | 27.08 | 27.48 | 2,316,214 | +0.53(+1.95%) |
Feb 13, 2004 | 26.97 | 27.44 | 26.89 | 26.95 | 1,950,991 | -0.18(-0.65%) |
Feb 12, 2004 | 27.42 | 27.42 | 27.01 | 27.13 | 1,483,814 | -0.17(-0.62%) |
Feb 11, 2004 | 26.63 | 27.44 | 26.31 | 27.30 | 4,055,086 | +0.99(+3.78%) |
Feb 10, 2004 | 26.22 | 26.39 | 26.04 | 26.31 | 1,837,746 | +0.08(+0.29%) |
Feb 09, 2004 | 26.51 | 26.68 | 26.14 | 26.23 | 1,965,361 | -0.40(-1.49%) |
Feb 06, 2004 | 26.18 | 26.69 | 26.18 | 26.63 | 1,634,522 | +0.37(+1.40%) |
Feb 05, 2004 | 26.04 | 26.34 | 25.98 | 26.26 | 2,394,220 | +0.31(+1.19%) |
Feb 04, 2004 | 25.96 | 26.13 | 25.82 | 25.95 | 2,641,921 | -0.04(-0.13%) |
Feb 03, 2004 | 25.63 | 26.07 | 25.59 | 25.98 | 2,725,230 | +0.36(+1.41%) |
Feb 02, 2004 | 25.48 | 25.72 | 25.40 | 25.62 | 2,155,756 | +0.19(+0.76%) |
Jan 30, 2004 | 25.28 | 25.67 | 25.27 | 25.43 | 2,155,242 | +0.01(+0.05%) |
Jan 29, 2004 | 25.50 | 25.66 | 25.04 | 25.42 | 1,949,794 | +0.05(+0.18%) |
Jan 28, 2004 | 25.24 | 25.72 | 25.20 | 25.37 | 2,823,079 | +0.14(+0.56%) |
Jan 27, 2004 | 25.48 | 25.72 | 25.08 | 25.23 | 2,717,018 | -0.31(-1.21%) |
Jan 26, 2004 | 25.55 | 25.72 | 25.20 | 25.54 | 4,151,908 | +0.02(+0.09%) |
Jan 23, 2004 | 26.01 | 26.05 | 25.50 | 25.52 | 2,386,693 | -0.43(-1.64%) |
Jan 22, 2004 | 26.04 | 26.38 | 25.87 | 25.94 | 1,785,401 | -0.05(-0.20%) |
Jan 21, 2004 | 25.53 | 26.11 | 25.45 | 26.00 | 2,115,726 | +0.63(+2.49%) |
Jan 20, 2004 | 25.37 | 25.44 | 25.22 | 25.36 | 2,225,892 | +0.01(+0.02%) |
Jan 16, 2004 | 25.32 | 25.78 | 25.28 | 25.36 | 2,490,187 | +0.15(+0.60%) |
Jan 15, 2004 | 25.43 | 25.55 | 25.11 | 25.21 | 1,757,175 | -0.04(-0.16%) |
Jan 14, 2004 | 24.63 | 25.28 | 24.57 | 25.25 | 2,540,138 | +0.60(+2.42%) |
Jan 13, 2004 | 24.70 | 24.84 | 24.49 | 24.65 | 1,583,887 | -0.05(-0.21%) |
Jan 12, 2004 | 24.58 | 24.70 | 24.44 | 24.70 | 1,456,786 | +0.18(+0.74%) |
Jan 09, 2004 | 24.54 | 24.83 | 24.38 | 24.52 | 1,945,004 | -0.18(-0.71%) |
Jan 08, 2004 | 24.25 | 24.72 | 24.25 | 24.70 | 2,068,170 | +0.37(+1.51%) |
Jan 07, 2004 | 24.26 | 24.34 | 23.96 | 24.33 | 3,773,342 | -0.12(-0.50%) |
Jan 06, 2004 | 24.38 | 24.53 | 24.21 | 24.45 | 2,315,017 | -0.10(-0.40%) |
Jan 05, 2004 | 24.70 | 24.83 | 24.42 | 24.55 | 2,053,288 | +0.04(+0.17%) |