Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 28.51 | 28.74 | 28.44 | 28.65 | 831,954 | +0.11(+0.39%) |
Mar 30, 2004 | 28.65 | 28.65 | 28.35 | 28.54 | 459,366 | -0.02(-0.06%) |
Mar 29, 2004 | 28.55 | 28.71 | 28.44 | 28.56 | 404,174 | +0.06(+0.21%) |
Mar 26, 2004 | 28.59 | 28.84 | 28.45 | 28.50 | 375,644 | -0.09(-0.33%) |
Mar 25, 2004 | 28.27 | 28.71 | 28.18 | 28.59 | 558,372 | +0.42(+1.48%) |
Mar 24, 2004 | 28.25 | 28.44 | 28.05 | 28.18 | 473,971 | -0.16(-0.56%) |
Mar 23, 2004 | 28.45 | 28.51 | 28.06 | 28.34 | 380,229 | -0.27(-0.93%) |
Mar 22, 2004 | 28.70 | 28.84 | 28.51 | 28.60 | 333,359 | -0.16(-0.55%) |
Mar 19, 2004 | 28.80 | 28.85 | 28.56 | 28.76 | 558,372 | +0.02(+0.06%) |
Mar 18, 2004 | 28.63 | 28.82 | 28.48 | 28.74 | 598,450 | +0.11(+0.37%) |
Mar 17, 2004 | 28.09 | 28.64 | 28.01 | 28.64 | 416,571 | +0.66(+2.36%) |
Mar 16, 2004 | 28.17 | 28.32 | 27.92 | 27.98 | 286,828 | -0.05(-0.17%) |
Mar 15, 2004 | 28.32 | 28.32 | 27.96 | 28.02 | 172,198 | -0.34(-1.18%) |
Mar 12, 2004 | 27.86 | 28.36 | 27.86 | 28.36 | 355,096 | +0.52(+1.86%) |
Mar 11, 2004 | 28.25 | 28.25 | 27.82 | 27.84 | 294,300 | -0.61(-2.15%) |
Mar 10, 2004 | 29.05 | 29.15 | 28.45 | 28.45 | 425,402 | -0.60(-2.07%) |
Mar 09, 2004 | 28.96 | 29.06 | 28.92 | 29.05 | 197,671 | +0.09(+0.33%) |
Mar 08, 2004 | 28.85 | 29.03 | 28.68 | 28.96 | 718,344 | -0.48(-1.64%) |
Mar 05, 2004 | 28.98 | 29.44 | 28.76 | 29.44 | 272,053 | +0.45(+1.56%) |
Mar 04, 2004 | 28.91 | 29.12 | 28.69 | 28.99 | 256,939 | +0.14(+0.47%) |
Mar 03, 2004 | 28.50 | 28.96 | 28.50 | 28.85 | 373,946 | +0.35(+1.24%) |
Mar 02, 2004 | 28.25 | 28.50 | 28.12 | 28.50 | 522,540 | +0.25(+0.88%) |
Mar 01, 2004 | 28.02 | 28.35 | 27.85 | 28.25 | 488,745 | +0.15(+0.52%) |
Feb 27, 2004 | 28.09 | 28.32 | 28.04 | 28.11 | 329,962 | +0.00(+0.00%) |
Feb 26, 2004 | 28.18 | 28.38 | 28.06 | 28.11 | 305,168 | -0.16(-0.56%) |
Feb 25, 2004 | 28.22 | 28.32 | 28.06 | 28.27 | 395,513 | +0.04(+0.15%) |
Feb 24, 2004 | 28.27 | 28.27 | 27.91 | 28.22 | 457,668 | -0.03(-0.10%) |
Feb 23, 2004 | 28.27 | 28.38 | 28.08 | 28.25 | 228,239 | -0.04(-0.15%) |
Feb 20, 2004 | 28.50 | 28.50 | 28.27 | 28.29 | 274,091 | -0.14(-0.50%) |
Feb 19, 2004 | 28.50 | 28.52 | 28.21 | 28.44 | 1,428,027 | -0.10(-0.35%) |
Feb 18, 2004 | 28.71 | 28.71 | 28.50 | 28.54 | 397,891 | -0.04(-0.14%) |
Feb 17, 2004 | 28.44 | 28.66 | 28.44 | 28.58 | 392,117 | +0.14(+0.50%) |
Feb 13, 2004 | 28.41 | 28.48 | 27.94 | 28.44 | 306,527 | +0.17(+0.60%) |
Feb 12, 2004 | 28.71 | 28.71 | 27.89 | 28.27 | 418,269 | -0.44(-1.54%) |
Feb 11, 2004 | 28.48 | 28.82 | 28.21 | 28.71 | 558,372 | +0.28(+0.99%) |
Feb 10, 2004 | 28.44 | 28.59 | 28.07 | 28.42 | 691,682 | -0.02(-0.06%) |
Feb 09, 2004 | 28.41 | 28.59 | 28.15 | 28.44 | 211,936 | +0.03(+0.10%) |
Feb 06, 2004 | 27.63 | 28.41 | 27.44 | 28.41 | 394,155 | +0.74(+2.66%) |
Feb 05, 2004 | 27.42 | 27.68 | 27.29 | 27.68 | 275,110 | +0.23(+0.84%) |
Feb 04, 2004 | 27.99 | 28.03 | 27.35 | 27.45 | 353,058 | -0.51(-1.83%) |
Feb 03, 2004 | 28.42 | 28.42 | 27.82 | 27.96 | 564,316 | -0.47(-1.64%) |
Feb 02, 2004 | 28.04 | 28.42 | 27.98 | 28.42 | 485,858 | +0.45(+1.60%) |
Jan 30, 2004 | 27.60 | 28.05 | 27.44 | 27.98 | 523,728 | +0.32(+1.15%) |
Jan 29, 2004 | 27.32 | 27.68 | 27.08 | 27.66 | 435,931 | +0.22(+0.79%) |
Jan 28, 2004 | 27.53 | 27.71 | 27.32 | 27.44 | 510,652 | -0.18(-0.64%) |
Jan 27, 2004 | 27.54 | 27.79 | 27.31 | 27.62 | 911,261 | -0.04(-0.15%) |
Jan 26, 2004 | 26.93 | 27.66 | 26.82 | 27.66 | 583,505 | +0.73(+2.71%) |
Jan 23, 2004 | 26.50 | 26.96 | 26.26 | 26.93 | 478,896 | +0.27(+1.02%) |
Jan 22, 2004 | 26.41 | 26.80 | 26.36 | 26.66 | 366,983 | +0.16(+0.60%) |
Jan 21, 2004 | 26.26 | 26.50 | 26.03 | 26.50 | 324,188 | +0.22(+0.85%) |
Jan 20, 2004 | 26.02 | 26.35 | 26.00 | 26.27 | 269,166 | +0.11(+0.41%) |
Jan 16, 2004 | 26.49 | 26.49 | 26.15 | 26.17 | 427,100 | -0.32(-1.22%) |
Jan 15, 2004 | 26.38 | 26.50 | 26.23 | 26.49 | 320,962 | +0.19(+0.72%) |
Jan 14, 2004 | 26.05 | 26.39 | 25.98 | 26.30 | 242,165 | +0.11(+0.40%) |
Jan 13, 2004 | 26.26 | 26.26 | 26.03 | 26.20 | 511,501 | -0.06(-0.22%) |
Jan 12, 2004 | 26.29 | 26.35 | 26.11 | 26.26 | 239,617 | -0.04(-0.13%) |
Jan 09, 2004 | 25.92 | 26.29 | 25.89 | 26.29 | 441,025 | +0.27(+1.04%) |
Jan 08, 2004 | 25.85 | 26.02 | 25.73 | 26.02 | 524,068 | +0.19(+0.73%) |
Jan 07, 2004 | 25.83 | 25.94 | 25.69 | 25.83 | 510,143 | -0.05(-0.20%) |
Jan 06, 2004 | 25.69 | 25.89 | 25.60 | 25.89 | 365,964 | +0.05(+0.21%) |
Jan 05, 2004 | 25.91 | 26.23 | 25.63 | 25.83 | 647,868 | -0.08(-0.30%) |