Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 24.19 | 24.19 | 23.58 | 23.75 | 318,767 | -0.43(-1.80%) |
Mar 30, 2004 | 23.38 | 24.23 | 23.30 | 24.18 | 494,453 | +0.73(+3.13%) |
Mar 29, 2004 | 22.92 | 23.45 | 22.92 | 23.45 | 298,360 | +0.61(+2.67%) |
Mar 26, 2004 | 22.70 | 22.95 | 22.67 | 22.84 | 495,860 | +0.00(+0.02%) |
Mar 25, 2004 | 22.83 | 22.93 | 22.71 | 22.83 | 418,221 | +0.15(+0.66%) |
Mar 24, 2004 | 22.79 | 23.09 | 22.65 | 22.68 | 480,379 | -0.19(-0.82%) |
Mar 23, 2004 | 23.42 | 23.55 | 22.73 | 22.87 | 550,044 | -0.38(-1.61%) |
Mar 22, 2004 | 23.68 | 23.68 | 23.06 | 23.25 | 543,241 | -0.61(-2.56%) |
Mar 19, 2004 | 23.80 | 24.13 | 23.58 | 23.86 | 387,728 | +0.17(+0.70%) |
Mar 18, 2004 | 24.05 | 24.05 | 23.50 | 23.69 | 333,779 | -0.35(-1.47%) |
Mar 17, 2004 | 23.54 | 24.06 | 23.54 | 24.05 | 652,547 | +0.61(+2.60%) |
Mar 16, 2004 | 23.18 | 23.49 | 23.18 | 23.44 | 387,728 | +0.38(+1.66%) |
Mar 15, 2004 | 23.47 | 23.54 | 22.96 | 23.05 | 357,939 | -0.46(-1.96%) |
Mar 12, 2004 | 23.01 | 23.56 | 23.01 | 23.51 | 653,719 | +0.40(+1.72%) |
Mar 11, 2004 | 23.64 | 23.64 | 22.68 | 23.12 | 781,555 | -0.65(-2.73%) |
Mar 10, 2004 | 24.43 | 24.62 | 23.72 | 23.76 | 448,948 | -0.62(-2.55%) |
Mar 09, 2004 | 24.86 | 24.88 | 24.33 | 24.39 | 254,263 | -0.49(-1.97%) |
Mar 08, 2004 | 25.17 | 25.28 | 24.79 | 24.88 | 275,373 | -0.32(-1.27%) |
Mar 05, 2004 | 24.79 | 25.37 | 24.73 | 25.20 | 201,487 | +0.37(+1.48%) |
Mar 04, 2004 | 25.07 | 25.07 | 24.62 | 24.83 | 308,212 | -0.20(-0.80%) |
Mar 03, 2004 | 25.29 | 25.32 | 24.60 | 25.03 | 291,793 | -0.21(-0.84%) |
Mar 02, 2004 | 25.26 | 25.36 | 25.20 | 25.24 | 247,461 | -0.04(-0.17%) |
Mar 01, 2004 | 25.13 | 25.43 | 25.10 | 25.29 | 580,537 | +0.20(+0.78%) |
Feb 27, 2004 | 24.95 | 25.22 | 24.87 | 25.09 | 412,591 | +0.25(+1.00%) |
Feb 26, 2004 | 24.45 | 24.84 | 24.39 | 24.84 | 347,853 | +0.33(+1.34%) |
Feb 25, 2004 | 24.34 | 24.58 | 24.30 | 24.51 | 515,563 | +0.21(+0.86%) |
Feb 24, 2004 | 24.52 | 24.58 | 24.20 | 24.30 | 450,825 | -0.17(-0.71%) |
Feb 23, 2004 | 25.00 | 25.00 | 24.45 | 24.48 | 650,436 | -0.46(-1.85%) |
Feb 20, 2004 | 25.05 | 25.05 | 24.71 | 24.94 | 880,774 | +0.00(+0.00%) |
Feb 19, 2004 | 24.86 | 25.06 | 24.86 | 24.94 | 603,054 | +0.34(+1.39%) |
Feb 18, 2004 | 24.73 | 24.73 | 24.54 | 24.60 | 282,879 | -0.02(-0.09%) |
Feb 17, 2004 | 24.26 | 24.79 | 24.20 | 24.62 | 484,836 | +0.49(+2.03%) |
Feb 13, 2004 | 24.75 | 24.88 | 23.94 | 24.13 | 463,022 | -0.59(-2.38%) |
Feb 12, 2004 | 24.77 | 24.97 | 24.68 | 24.72 | 508,292 | -0.03(-0.10%) |
Feb 11, 2004 | 25.03 | 25.12 | 24.54 | 24.74 | 1,097,039 | -0.23(-0.92%) |
Feb 10, 2004 | 25.52 | 25.62 | 24.77 | 24.97 | 870,688 | +0.25(+1.00%) |
Feb 09, 2004 | 24.88 | 25.00 | 24.54 | 24.73 | 393,826 | -0.06(-0.26%) |
Feb 06, 2004 | 24.73 | 24.79 | 24.60 | 24.79 | 497,737 | +0.12(+0.50%) |
Feb 05, 2004 | 24.70 | 24.94 | 24.51 | 24.67 | 318,533 | +0.05(+0.19%) |
Feb 04, 2004 | 24.91 | 24.91 | 24.60 | 24.62 | 802,196 | -0.32(-1.27%) |
Feb 03, 2004 | 24.55 | 25.03 | 24.42 | 24.94 | 491,404 | +0.55(+2.27%) |
Feb 02, 2004 | 24.88 | 25.02 | 24.19 | 24.38 | 544,414 | -0.46(-1.87%) |
Jan 30, 2004 | 25.26 | 25.26 | 24.45 | 24.85 | 599,536 | -0.18(-0.72%) |
Jan 29, 2004 | 25.20 | 25.25 | 24.88 | 25.03 | 703,681 | -0.13(-0.53%) |
Jan 28, 2004 | 25.62 | 25.77 | 25.13 | 25.16 | 772,642 | -0.26(-1.01%) |
Jan 27, 2004 | 24.77 | 25.63 | 24.77 | 25.41 | 627,449 | +0.74(+3.01%) |
Jan 26, 2004 | 24.90 | 24.92 | 24.46 | 24.67 | 754,815 | -0.23(-0.92%) |
Jan 23, 2004 | 25.32 | 25.53 | 24.60 | 24.90 | 790,703 | -0.42(-1.67%) |
Jan 22, 2004 | 24.66 | 25.84 | 24.13 | 25.32 | 2,107,290 | +2.69(+11.89%) |
Jan 21, 2004 | 22.33 | 22.71 | 22.20 | 22.63 | 297,657 | +0.39(+1.76%) |
Jan 20, 2004 | 22.23 | 22.27 | 21.92 | 22.24 | 258,720 | +0.07(+0.33%) |
Jan 16, 2004 | 22.31 | 22.31 | 22.04 | 22.17 | 236,671 | +0.03(+0.13%) |
Jan 15, 2004 | 22.42 | 22.42 | 21.88 | 22.14 | 248,399 | -0.20(-0.88%) |
Jan 14, 2004 | 22.37 | 22.51 | 22.13 | 22.34 | 253,794 | +0.02(+0.08%) |
Jan 13, 2004 | 22.17 | 22.37 | 21.98 | 22.32 | 346,680 | +0.15(+0.67%) |
Jan 12, 2004 | 22.38 | 22.46 | 22.06 | 22.17 | 295,546 | -0.18(-0.80%) |
Jan 09, 2004 | 22.72 | 22.86 | 22.35 | 22.35 | 286,398 | -0.41(-1.78%) |
Jan 08, 2004 | 22.64 | 22.88 | 22.64 | 22.75 | 490,700 | +0.25(+1.12%) |
Jan 07, 2004 | 22.35 | 22.64 | 22.26 | 22.50 | 225,412 | +0.20(+0.92%) |
Jan 06, 2004 | 22.51 | 22.59 | 22.28 | 22.30 | 364,741 | -0.21(-0.95%) |
Jan 05, 2004 | 22.25 | 22.67 | 22.23 | 22.51 | 397,579 | +0.55(+2.48%) |