Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 25.92 | 26.20 | 25.59 | 26.18 | 152,033 | +0.39(+1.53%) |
Mar 30, 2004 | 25.93 | 25.93 | 25.24 | 25.79 | 59,469 | +0.01(+0.03%) |
Mar 29, 2004 | 25.33 | 25.88 | 25.02 | 25.78 | 114,500 | +0.60(+2.38%) |
Mar 26, 2004 | 24.46 | 25.41 | 24.38 | 25.18 | 92,183 | +0.23(+0.92%) |
Mar 25, 2004 | 24.44 | 25.24 | 24.31 | 24.95 | 79,503 | +0.58(+2.39%) |
Mar 24, 2004 | 24.76 | 24.88 | 24.05 | 24.37 | 105,370 | -0.38(-1.53%) |
Mar 23, 2004 | 25.24 | 25.40 | 24.73 | 24.75 | 124,390 | -0.24(-0.95%) |
Mar 22, 2004 | 25.80 | 25.80 | 24.95 | 24.98 | 109,935 | -0.73(-2.85%) |
Mar 19, 2004 | 26.15 | 26.18 | 25.16 | 25.72 | 96,241 | +0.31(+1.21%) |
Mar 18, 2004 | 25.97 | 26.03 | 25.08 | 25.41 | 67,584 | -0.75(-2.86%) |
Mar 17, 2004 | 25.63 | 26.17 | 24.93 | 26.16 | 85,209 | +1.16(+4.64%) |
Mar 16, 2004 | 25.47 | 25.47 | 24.73 | 25.00 | 113,232 | -0.02(-0.09%) |
Mar 15, 2004 | 25.79 | 25.79 | 25.02 | 25.02 | 163,825 | -0.73(-2.82%) |
Mar 12, 2004 | 24.87 | 25.80 | 24.53 | 25.75 | 178,154 | +1.21(+4.95%) |
Mar 11, 2004 | 24.65 | 25.13 | 24.46 | 24.53 | 110,062 | -0.25(-1.02%) |
Mar 10, 2004 | 24.65 | 24.88 | 24.65 | 24.79 | 117,543 | +0.06(+0.26%) |
Mar 09, 2004 | 24.69 | 25.09 | 24.46 | 24.72 | 180,182 | -0.11(-0.44%) |
Mar 08, 2004 | 25.13 | 25.19 | 24.63 | 24.83 | 252,966 | +0.08(+0.32%) |
Mar 05, 2004 | 24.93 | 24.98 | 24.65 | 24.76 | 63,526 | -0.13(-0.51%) |
Mar 04, 2004 | 24.87 | 25.02 | 24.71 | 24.88 | 116,148 | -0.21(-0.85%) |
Mar 03, 2004 | 25.14 | 25.24 | 24.69 | 25.09 | 75,699 | -0.05(-0.19%) |
Mar 02, 2004 | 25.00 | 25.24 | 24.53 | 25.14 | 145,059 | +0.07(+0.28%) |
Mar 01, 2004 | 24.86 | 25.24 | 24.58 | 25.07 | 108,033 | +0.50(+2.02%) |
Feb 27, 2004 | 24.96 | 25.17 | 24.14 | 24.57 | 74,558 | -0.59(-2.35%) |
Feb 26, 2004 | 24.46 | 25.20 | 24.45 | 25.17 | 37,913 | +0.24(+0.98%) |
Feb 25, 2004 | 24.46 | 25.03 | 24.46 | 24.92 | 43,238 | +0.16(+0.64%) |
Feb 24, 2004 | 24.40 | 24.76 | 24.09 | 24.76 | 54,904 | +0.82(+3.43%) |
Feb 23, 2004 | 24.06 | 24.51 | 23.94 | 23.94 | 83,941 | -0.43(-1.75%) |
Feb 20, 2004 | 24.14 | 24.76 | 23.94 | 24.37 | 74,051 | -0.03(-0.13%) |
Feb 19, 2004 | 25.91 | 25.91 | 24.40 | 24.40 | 73,417 | -1.08(-4.24%) |
Feb 18, 2004 | 25.85 | 26.33 | 25.36 | 25.48 | 77,221 | -0.71(-2.71%) |
Feb 17, 2004 | 25.24 | 26.30 | 25.24 | 26.19 | 128,702 | +1.19(+4.76%) |
Feb 13, 2004 | 25.63 | 25.63 | 24.94 | 25.00 | 43,365 | -0.49(-1.92%) |
Feb 12, 2004 | 25.16 | 25.82 | 25.09 | 25.49 | 58,962 | +0.25(+1.00%) |
Feb 11, 2004 | 24.86 | 25.28 | 24.86 | 25.24 | 71,895 | +0.00(+0.00%) |
Feb 10, 2004 | 24.68 | 25.24 | 24.68 | 25.24 | 77,348 | +0.04(+0.16%) |
Feb 09, 2004 | 25.21 | 25.28 | 24.59 | 25.20 | 57,313 | +0.00(+0.00%) |
Feb 06, 2004 | 24.45 | 25.24 | 24.45 | 25.20 | 50,466 | +0.62(+2.50%) |
Feb 05, 2004 | 24.83 | 24.83 | 24.09 | 24.58 | 46,028 | +0.39(+1.60%) |
Feb 04, 2004 | 24.96 | 25.22 | 24.16 | 24.20 | 138,972 | -0.73(-2.94%) |
Feb 03, 2004 | 25.11 | 25.19 | 24.09 | 24.93 | 159,134 | -0.21(-0.85%) |
Feb 02, 2004 | 23.27 | 25.14 | 23.22 | 25.14 | 180,563 | +1.47(+6.23%) |
Jan 30, 2004 | 23.56 | 23.81 | 23.17 | 23.67 | 114,246 | -0.01(-0.03%) |
Jan 29, 2004 | 23.33 | 23.71 | 22.85 | 23.68 | 92,944 | +0.34(+1.45%) |
Jan 28, 2004 | 23.65 | 23.85 | 23.15 | 23.34 | 124,010 | +0.04(+0.17%) |
Jan 27, 2004 | 23.89 | 24.02 | 23.12 | 23.30 | 90,154 | -0.81(-3.37%) |
Jan 26, 2004 | 23.79 | 24.21 | 23.68 | 24.11 | 94,466 | +0.24(+0.99%) |
Jan 23, 2004 | 24.32 | 24.45 | 23.68 | 23.87 | 72,783 | -0.39(-1.62%) |
Jan 22, 2004 | 25.55 | 25.55 | 24.14 | 24.27 | 138,085 | -1.32(-5.15%) |
Jan 21, 2004 | 25.86 | 25.86 | 24.99 | 25.58 | 58,201 | -0.18(-0.70%) |
Jan 20, 2004 | 25.24 | 25.77 | 24.83 | 25.77 | 178,914 | +0.53(+2.09%) |
Jan 16, 2004 | 24.98 | 25.24 | 24.79 | 25.24 | 45,394 | +0.47(+1.91%) |
Jan 15, 2004 | 25.23 | 25.24 | 24.76 | 24.76 | 80,547 | -0.47(-1.88%) |
Jan 14, 2004 | 24.96 | 25.24 | 24.61 | 25.24 | 192,152 | +0.27(+1.07%) |
Jan 13, 2004 | 24.81 | 24.97 | 24.37 | 24.97 | 245,131 | +0.30(+1.21%) |
Jan 12, 2004 | 23.86 | 24.67 | 23.74 | 24.67 | 52,789 | +0.65(+2.73%) |
Jan 09, 2004 | 24.76 | 24.79 | 23.89 | 24.01 | 74,470 | -0.79(-3.18%) |
Jan 08, 2004 | 24.38 | 24.95 | 23.86 | 24.80 | 87,325 | +0.63(+2.61%) |
Jan 07, 2004 | 24.31 | 24.50 | 24.08 | 24.17 | 74,399 | -0.21(-0.84%) |
Jan 06, 2004 | 24.66 | 24.89 | 24.35 | 24.38 | 80,264 | -0.29(-1.18%) |
Jan 05, 2004 | 23.89 | 24.76 | 23.54 | 24.67 | 124,264 | +0.77(+3.20%) |