Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 26.59 | 26.71 | 26.38 | 26.62 | 8,803,964 | -0.04(-0.13%) |
Mar 30, 2004 | 26.57 | 26.72 | 26.48 | 26.65 | 7,080,506 | +0.08(+0.29%) |
Mar 29, 2004 | 26.31 | 26.60 | 26.26 | 26.57 | 7,546,636 | +0.26(+1.00%) |
Mar 26, 2004 | 26.33 | 26.52 | 26.29 | 26.31 | 9,617,480 | -0.16(-0.59%) |
Mar 25, 2004 | 25.68 | 26.55 | 25.58 | 26.47 | 11,151,314 | +0.83(+3.22%) |
Mar 24, 2004 | 25.76 | 25.87 | 25.49 | 25.64 | 9,055,907 | -0.16(-0.61%) |
Mar 23, 2004 | 25.79 | 25.96 | 25.67 | 25.80 | 10,162,631 | +0.11(+0.42%) |
Mar 22, 2004 | 25.86 | 25.93 | 25.60 | 25.69 | 9,320,342 | -0.44(-1.69%) |
Mar 19, 2004 | 26.36 | 26.48 | 26.03 | 26.13 | 10,569,810 | -0.22(-0.84%) |
Mar 18, 2004 | 26.00 | 26.47 | 25.93 | 26.35 | 11,724,957 | +0.35(+1.34%) |
Mar 17, 2004 | 25.78 | 26.06 | 25.65 | 26.00 | 8,068,487 | +0.46(+1.78%) |
Mar 16, 2004 | 25.35 | 25.72 | 25.23 | 25.55 | 8,121,683 | +0.32(+1.27%) |
Mar 15, 2004 | 25.61 | 25.68 | 25.02 | 25.23 | 10,157,999 | -0.48(-1.88%) |
Mar 12, 2004 | 25.68 | 26.35 | 25.34 | 25.71 | 9,495,649 | +0.00(+0.00%) |
Mar 11, 2004 | 25.80 | 26.18 | 25.65 | 25.71 | 12,175,788 | -0.22(-0.85%) |
Mar 10, 2004 | 26.24 | 26.40 | 25.86 | 25.93 | 9,061,241 | -0.41(-1.54%) |
Mar 09, 2004 | 26.33 | 26.48 | 26.15 | 26.34 | 10,288,392 | -0.18(-0.67%) |
Mar 08, 2004 | 26.68 | 26.82 | 26.43 | 26.52 | 9,537,195 | -0.16(-0.61%) |
Mar 05, 2004 | 26.25 | 26.76 | 26.12 | 26.68 | 12,982,005 | +0.25(+0.94%) |
Mar 04, 2004 | 26.47 | 26.50 | 26.17 | 26.43 | 8,205,056 | +0.04(+0.13%) |
Mar 03, 2004 | 26.30 | 26.55 | 26.29 | 26.40 | 8,009,116 | +0.01(+0.05%) |
Mar 02, 2004 | 26.20 | 26.58 | 26.19 | 26.38 | 12,249,055 | +0.14(+0.52%) |
Mar 01, 2004 | 26.06 | 26.28 | 25.93 | 26.25 | 9,624,077 | +0.38(+1.46%) |
Feb 27, 2004 | 26.36 | 26.42 | 25.84 | 25.87 | 14,474,994 | -0.38(-1.44%) |
Feb 26, 2004 | 25.95 | 26.35 | 25.79 | 26.25 | 11,473,436 | +0.31(+1.18%) |
Feb 25, 2004 | 25.93 | 26.00 | 25.73 | 25.94 | 12,899,615 | +0.30(+1.17%) |
Feb 24, 2004 | 25.50 | 25.73 | 25.26 | 25.64 | 16,829,502 | +0.43(+1.72%) |
Feb 23, 2004 | 25.50 | 25.58 | 25.05 | 25.21 | 11,569,862 | -0.23(-0.90%) |
Feb 20, 2004 | 25.47 | 25.58 | 25.05 | 25.43 | 10,782,031 | +0.10(+0.39%) |
Feb 19, 2004 | 25.86 | 25.87 | 25.31 | 25.34 | 10,768,557 | -0.24(-0.92%) |
Feb 18, 2004 | 26.04 | 26.04 | 25.43 | 25.57 | 8,641,008 | -0.29(-1.13%) |
Feb 17, 2004 | 25.83 | 26.00 | 25.73 | 25.86 | 8,587,111 | +0.09(+0.36%) |
Feb 13, 2004 | 26.08 | 26.20 | 25.63 | 25.77 | 8,624,727 | -0.29(-1.09%) |
Feb 12, 2004 | 26.20 | 26.26 | 25.91 | 26.05 | 6,924,147 | -0.19(-0.71%) |
Feb 11, 2004 | 25.72 | 26.37 | 25.61 | 26.24 | 13,319,145 | +0.56(+2.16%) |
Feb 10, 2004 | 25.86 | 25.90 | 25.53 | 25.68 | 10,187,334 | -0.09(-0.33%) |
Feb 09, 2004 | 25.88 | 26.13 | 25.73 | 25.77 | 7,979,220 | -0.11(-0.44%) |
Feb 06, 2004 | 25.36 | 25.94 | 25.35 | 25.88 | 10,325,025 | +0.59(+2.34%) |
Feb 05, 2004 | 25.29 | 25.54 | 25.18 | 25.29 | 8,416,716 | +0.03(+0.11%) |
Feb 04, 2004 | 24.97 | 25.53 | 24.94 | 25.26 | 11,030,886 | +0.29(+1.17%) |
Feb 03, 2004 | 24.97 | 25.31 | 24.95 | 24.97 | 10,027,747 | -0.17(-0.68%) |
Feb 02, 2004 | 25.27 | 25.53 | 24.97 | 25.14 | 10,593,109 | -0.13(-0.51%) |
Jan 30, 2004 | 25.26 | 25.52 | 25.16 | 25.27 | 8,156,352 | -0.09(-0.37%) |
Jan 29, 2004 | 24.97 | 25.40 | 24.86 | 25.36 | 12,337,059 | +0.54(+2.18%) |
Jan 28, 2004 | 25.73 | 25.76 | 24.72 | 24.82 | 15,515,750 | -0.78(-3.06%) |
Jan 27, 2004 | 25.59 | 25.93 | 25.59 | 25.61 | 8,652,237 | -0.26(-0.99%) |
Jan 26, 2004 | 25.57 | 25.90 | 25.48 | 25.86 | 8,951,621 | +0.27(+1.06%) |
Jan 23, 2004 | 25.68 | 25.80 | 25.48 | 25.59 | 9,506,597 | -0.01(-0.03%) |
Jan 22, 2004 | 25.39 | 25.75 | 25.15 | 25.60 | 11,184,859 | +0.21(+0.81%) |
Jan 21, 2004 | 25.04 | 25.46 | 24.94 | 25.39 | 12,007,358 | +0.45(+1.80%) |
Jan 20, 2004 | 24.91 | 25.05 | 24.79 | 24.94 | 14,514,154 | +0.05(+0.20%) |
Jan 16, 2004 | 25.51 | 25.55 | 24.76 | 24.89 | 26,144,932 | -0.35(-1.38%) |
Jan 15, 2004 | 25.31 | 25.39 | 24.92 | 25.24 | 12,640,794 | -0.03(-0.11%) |
Jan 14, 2004 | 24.99 | 25.36 | 24.81 | 25.27 | 13,116,047 | +0.28(+1.11%) |
Jan 13, 2004 | 25.25 | 25.26 | 24.76 | 24.99 | 12,452,293 | -0.09(-0.34%) |
Jan 12, 2004 | 25.39 | 25.51 | 24.82 | 25.08 | 14,275,405 | -0.35(-1.37%) |
Jan 09, 2004 | 25.22 | 25.70 | 25.21 | 25.43 | 11,621,654 | +0.06(+0.25%) |
Jan 08, 2004 | 25.57 | 25.63 | 25.06 | 25.36 | 15,324,863 | -0.21(-0.84%) |
Jan 07, 2004 | 25.25 | 25.71 | 25.19 | 25.58 | 12,964,741 | +0.35(+1.38%) |
Jan 06, 2004 | 25.00 | 25.33 | 24.82 | 25.23 | 12,414,958 | +0.27(+1.08%) |
Jan 05, 2004 | 24.99 | 25.11 | 24.80 | 24.96 | 16,007,986 | +0.01(+0.03%) |