Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 23.82 | 24.07 | 23.82 | 23.98 | 177,426 | +0.18(+0.77%) |
Mar 30, 2004 | 23.54 | 23.88 | 23.49 | 23.80 | 176,573 | +0.16(+0.69%) |
Mar 29, 2004 | 23.38 | 23.68 | 23.30 | 23.63 | 135,415 | +0.24(+1.04%) |
Mar 26, 2004 | 23.47 | 23.51 | 23.35 | 23.39 | 124,326 | -0.12(-0.50%) |
Mar 25, 2004 | 23.68 | 23.73 | 23.46 | 23.51 | 150,982 | -0.16(-0.69%) |
Mar 24, 2004 | 23.82 | 23.82 | 23.64 | 23.67 | 155,674 | -0.12(-0.51%) |
Mar 23, 2004 | 23.89 | 23.89 | 23.71 | 23.79 | 145,438 | -0.02(-0.10%) |
Mar 22, 2004 | 23.84 | 23.91 | 23.71 | 23.82 | 126,885 | -0.05(-0.22%) |
Mar 19, 2004 | 23.82 | 23.88 | 23.78 | 23.87 | 170,602 | +0.09(+0.37%) |
Mar 18, 2004 | 23.73 | 23.83 | 23.64 | 23.78 | 154,821 | +0.01(+0.06%) |
Mar 17, 2004 | 23.84 | 23.87 | 23.69 | 23.77 | 169,109 | -0.03(-0.14%) |
Mar 16, 2004 | 23.84 | 23.87 | 23.64 | 23.80 | 132,429 | +0.02(+0.10%) |
Mar 15, 2004 | 23.76 | 23.86 | 23.75 | 23.77 | 142,666 | -0.03(-0.14%) |
Mar 12, 2004 | 23.66 | 23.84 | 23.66 | 23.81 | 256,329 | +0.10(+0.43%) |
Mar 11, 2004 | 23.61 | 23.77 | 23.59 | 23.70 | 252,704 | -0.02(-0.10%) |
Mar 10, 2004 | 23.77 | 23.79 | 23.69 | 23.73 | 264,859 | -0.05(-0.20%) |
Mar 09, 2004 | 23.77 | 23.79 | 23.59 | 23.77 | 194,699 | +0.05(+0.20%) |
Mar 08, 2004 | 23.75 | 23.79 | 23.59 | 23.73 | 226,261 | +0.14(+0.60%) |
Mar 05, 2004 | 23.47 | 23.72 | 23.47 | 23.59 | 223,702 | +0.05(+0.20%) |
Mar 04, 2004 | 23.59 | 23.60 | 23.50 | 23.54 | 150,556 | -0.04(-0.18%) |
Mar 03, 2004 | 23.54 | 23.61 | 23.40 | 23.58 | 142,239 | +0.00(+0.00%) |
Mar 02, 2004 | 23.49 | 23.61 | 23.47 | 23.58 | 221,569 | +0.04(+0.18%) |
Mar 01, 2004 | 23.31 | 23.59 | 23.21 | 23.54 | 309,429 | +0.14(+0.58%) |
Feb 27, 2004 | 23.28 | 23.53 | 23.28 | 23.40 | 177,639 | +0.03(+0.12%) |
Feb 26, 2004 | 23.31 | 23.42 | 23.12 | 23.38 | 206,855 | +0.16(+0.71%) |
Feb 25, 2004 | 22.98 | 23.29 | 22.93 | 23.21 | 165,057 | +0.14(+0.61%) |
Feb 24, 2004 | 22.80 | 23.19 | 22.41 | 23.07 | 395,370 | +0.26(+1.13%) |
Feb 23, 2004 | 22.98 | 23.04 | 22.79 | 22.81 | 134,562 | -0.06(-0.27%) |
Feb 20, 2004 | 23.00 | 23.06 | 22.77 | 22.87 | 199,178 | -0.15(-0.67%) |
Feb 19, 2004 | 23.12 | 23.19 | 23.02 | 23.03 | 195,979 | -0.16(-0.69%) |
Feb 18, 2004 | 23.14 | 23.21 | 23.09 | 23.19 | 179,985 | -0.02(-0.10%) |
Feb 17, 2004 | 23.45 | 23.45 | 23.16 | 23.21 | 268,698 | +0.00(+0.00%) |
Feb 13, 2004 | 23.16 | 23.21 | 23.07 | 23.21 | 141,386 | +0.12(+0.53%) |
Feb 12, 2004 | 23.07 | 23.09 | 22.88 | 23.09 | 262,727 | +0.17(+0.74%) |
Feb 11, 2004 | 23.05 | 23.06 | 22.79 | 22.92 | 206,855 | -0.01(-0.04%) |
Feb 10, 2004 | 22.98 | 23.13 | 22.88 | 22.93 | 198,751 | +0.02(+0.10%) |
Feb 09, 2004 | 22.72 | 22.95 | 22.65 | 22.91 | 209,414 | +0.30(+1.35%) |
Feb 06, 2004 | 22.63 | 22.79 | 22.56 | 22.60 | 214,745 | +0.05(+0.21%) |
Feb 05, 2004 | 22.93 | 22.98 | 22.37 | 22.56 | 325,210 | -0.24(-1.07%) |
Feb 04, 2004 | 22.79 | 22.97 | 22.74 | 22.80 | 196,405 | -0.13(-0.57%) |
Feb 03, 2004 | 23.19 | 23.26 | 22.79 | 22.93 | 326,916 | -0.33(-1.41%) |
Feb 02, 2004 | 23.24 | 23.35 | 23.16 | 23.26 | 172,948 | -0.05(-0.20%) |
Jan 30, 2004 | 23.31 | 23.38 | 23.19 | 23.31 | 203,869 | +0.07(+0.28%) |
Jan 29, 2004 | 23.45 | 23.46 | 23.17 | 23.24 | 412,004 | -0.48(-2.04%) |
Jan 28, 2004 | 23.66 | 23.81 | 23.64 | 23.72 | 300,899 | +0.07(+0.32%) |
Jan 27, 2004 | 23.76 | 23.77 | 23.61 | 23.65 | 269,551 | -0.02(-0.08%) |
Jan 26, 2004 | 23.68 | 23.75 | 23.61 | 23.67 | 330,328 | +0.05(+0.20%) |
Jan 23, 2004 | 23.61 | 23.68 | 23.47 | 23.62 | 252,704 | -0.08(-0.36%) |
Jan 22, 2004 | 23.74 | 23.77 | 23.61 | 23.70 | 234,151 | +0.06(+0.26%) |
Jan 21, 2004 | 23.54 | 23.68 | 23.47 | 23.64 | 254,623 | +0.01(+0.04%) |
Jan 20, 2004 | 23.45 | 23.63 | 23.45 | 23.63 | 255,263 | +0.13(+0.56%) |
Jan 16, 2004 | 23.54 | 23.63 | 23.45 | 23.50 | 178,705 | -0.07(-0.30%) |
Jan 15, 2004 | 23.68 | 23.68 | 23.49 | 23.57 | 194,060 | -0.08(-0.34%) |
Jan 14, 2004 | 23.60 | 23.66 | 23.45 | 23.65 | 260,381 | +0.17(+0.72%) |
Jan 13, 2004 | 23.70 | 23.73 | 23.45 | 23.48 | 227,540 | -0.22(-0.93%) |
Jan 12, 2004 | 23.67 | 23.73 | 23.59 | 23.70 | 231,166 | +0.08(+0.34%) |
Jan 09, 2004 | 23.67 | 23.67 | 23.52 | 23.62 | 234,578 | -0.05(-0.20%) |
Jan 08, 2004 | 23.75 | 23.75 | 23.60 | 23.67 | 354,426 | +0.07(+0.28%) |
Jan 07, 2004 | 23.61 | 23.63 | 23.56 | 23.61 | 321,158 | +0.03(+0.14%) |
Jan 06, 2004 | 23.55 | 23.61 | 23.47 | 23.57 | 388,120 | +0.09(+0.38%) |
Jan 05, 2004 | 23.56 | 23.58 | 23.45 | 23.48 | 184,676 | +0.04(+0.16%) |