Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 24.81 | 24.98 | 24.70 | 24.92 | 265,466 | +0.21(+0.86%) |
Mar 30, 2004 | 24.56 | 24.71 | 24.49 | 24.71 | 116,248 | +0.11(+0.47%) |
Mar 29, 2004 | 24.40 | 24.63 | 24.40 | 24.59 | 395,879 | +0.38(+1.59%) |
Mar 26, 2004 | 24.24 | 24.33 | 24.06 | 24.21 | 157,032 | -0.13(-0.54%) |
Mar 25, 2004 | 24.08 | 24.36 | 24.08 | 24.34 | 362,909 | +0.48(+2.01%) |
Mar 24, 2004 | 23.95 | 24.02 | 23.69 | 23.86 | 2,301,032 | -0.20(-0.83%) |
Mar 23, 2004 | 24.24 | 24.31 | 24.04 | 24.06 | 55,926 | +0.05(+0.20%) |
Mar 22, 2004 | 24.17 | 24.24 | 23.91 | 24.01 | 286,957 | -0.26(-1.08%) |
Mar 19, 2004 | 24.55 | 24.65 | 24.27 | 24.27 | 94,024 | -0.54(-2.18%) |
Mar 18, 2004 | 24.75 | 24.87 | 24.59 | 24.81 | 67,404 | -0.08(-0.33%) |
Mar 17, 2004 | 24.63 | 24.94 | 24.62 | 24.90 | 211,737 | +0.51(+2.08%) |
Mar 16, 2004 | 24.63 | 24.73 | 24.25 | 24.39 | 373,411 | +0.15(+0.63%) |
Mar 15, 2004 | 24.79 | 24.79 | 24.16 | 24.24 | 258,628 | -0.78(-3.11%) |
Mar 12, 2004 | 24.83 | 25.01 | 24.74 | 25.01 | 139,693 | +0.01(+0.03%) |
Mar 11, 2004 | 25.02 | 25.22 | 24.88 | 25.01 | 401,984 | -0.38(-1.50%) |
Mar 10, 2004 | 25.63 | 25.73 | 25.31 | 25.39 | 325,788 | -0.47(-1.82%) |
Mar 09, 2004 | 26.16 | 26.16 | 25.63 | 25.86 | 406,136 | -0.40(-1.51%) |
Mar 08, 2004 | 26.35 | 26.35 | 26.13 | 26.26 | 354,850 | -0.07(-0.25%) |
Mar 05, 2004 | 26.10 | 26.35 | 26.10 | 26.32 | 355,583 | +0.40(+1.55%) |
Mar 04, 2004 | 25.64 | 25.96 | 25.62 | 25.92 | 76,196 | +0.25(+0.97%) |
Mar 03, 2004 | 25.66 | 25.77 | 25.33 | 25.67 | 168,511 | -0.11(-0.43%) |
Mar 02, 2004 | 26.11 | 26.14 | 25.68 | 25.78 | 188,048 | -0.50(-1.90%) |
Mar 01, 2004 | 26.09 | 26.30 | 26.04 | 26.28 | 287,934 | +0.26(+0.99%) |
Feb 27, 2004 | 25.92 | 26.11 | 25.78 | 26.02 | 114,782 | +0.14(+0.55%) |
Feb 26, 2004 | 25.83 | 25.90 | 25.64 | 25.88 | 169,732 | -0.08(-0.30%) |
Feb 25, 2004 | 26.08 | 26.08 | 25.80 | 25.96 | 63,985 | -0.21(-0.80%) |
Feb 24, 2004 | 26.01 | 26.28 | 25.90 | 26.16 | 220,774 | -0.02(-0.08%) |
Feb 23, 2004 | 26.43 | 26.46 | 26.10 | 26.19 | 45,180 | -0.02(-0.08%) |
Feb 20, 2004 | 26.65 | 26.65 | 26.07 | 26.21 | 82,546 | -0.31(-1.17%) |
Feb 19, 2004 | 26.80 | 26.89 | 26.52 | 26.52 | 90,605 | +0.05(+0.17%) |
Feb 18, 2004 | 26.87 | 26.88 | 26.35 | 26.47 | 79,615 | -0.38(-1.42%) |
Feb 17, 2004 | 26.81 | 26.88 | 26.59 | 26.85 | 57,147 | +0.57(+2.17%) |
Feb 13, 2004 | 26.71 | 26.71 | 26.15 | 26.28 | 84,988 | -0.35(-1.31%) |
Feb 12, 2004 | 26.57 | 26.75 | 26.51 | 26.63 | 65,206 | -0.12(-0.46%) |
Feb 11, 2004 | 26.31 | 26.75 | 26.19 | 26.75 | 276,944 | +0.42(+1.59%) |
Feb 10, 2004 | 26.27 | 26.38 | 26.12 | 26.34 | 84,744 | +0.10(+0.37%) |
Feb 09, 2004 | 26.26 | 26.32 | 26.15 | 26.24 | 135,297 | +0.23(+0.88%) |
Feb 06, 2004 | 25.79 | 26.02 | 25.76 | 26.01 | 120,644 | +0.52(+2.06%) |
Feb 05, 2004 | 25.71 | 25.77 | 25.45 | 25.49 | 64,962 | +0.07(+0.26%) |
Feb 04, 2004 | 25.47 | 25.53 | 25.35 | 25.42 | 70,335 | -0.17(-0.67%) |
Feb 03, 2004 | 25.61 | 25.67 | 25.49 | 25.59 | 83,522 | +0.06(+0.24%) |
Feb 02, 2004 | 25.59 | 25.79 | 25.39 | 25.53 | 60,077 | -0.06(-0.24%) |
Jan 30, 2004 | 25.55 | 25.60 | 25.29 | 25.59 | 80,348 | -0.10(-0.38%) |
Jan 29, 2004 | 25.64 | 25.76 | 25.31 | 25.69 | 137,495 | +0.11(+0.45%) |
Jan 28, 2004 | 26.23 | 26.35 | 25.57 | 25.58 | 166,801 | -0.65(-2.48%) |
Jan 27, 2004 | 26.28 | 26.35 | 26.21 | 26.23 | 137,983 | +0.11(+0.41%) |
Jan 26, 2004 | 26.14 | 26.15 | 25.91 | 26.12 | 235,427 | +0.08(+0.30%) |
Jan 23, 2004 | 26.43 | 26.48 | 26.04 | 26.04 | 131,145 | -0.39(-1.47%) |
Jan 22, 2004 | 26.45 | 26.49 | 26.35 | 26.43 | 200,748 | +0.04(+0.16%) |
Jan 21, 2004 | 26.08 | 26.49 | 25.58 | 26.39 | 138,960 | +0.47(+1.82%) |
Jan 20, 2004 | 26.02 | 26.04 | 25.88 | 25.92 | 481,844 | +0.35(+1.36%) |
Jan 16, 2004 | 25.65 | 25.73 | 25.49 | 25.57 | 118,934 | -0.23(-0.87%) |
Jan 15, 2004 | 25.87 | 25.94 | 25.66 | 25.80 | 74,731 | -0.13(-0.51%) |
Jan 14, 2004 | 25.77 | 25.98 | 25.76 | 25.93 | 332,870 | +0.24(+0.92%) |
Jan 13, 2004 | 25.94 | 26.04 | 25.55 | 25.69 | 180,233 | -0.17(-0.65%) |
Jan 12, 2004 | 25.79 | 25.92 | 25.71 | 25.86 | 239,334 | -0.02(-0.06%) |
Jan 09, 2004 | 25.83 | 26.02 | 25.80 | 25.87 | 269,129 | -0.19(-0.72%) |
Jan 08, 2004 | 25.96 | 26.11 | 25.84 | 26.06 | 352,163 | +0.61(+2.41%) |
Jan 07, 2004 | 25.63 | 25.63 | 25.49 | 25.45 | 570,984 | -0.47(-1.80%) |
Jan 06, 2004 | 25.87 | 25.96 | 25.78 | 25.92 | 559,505 | +0.16(+0.62%) |
Jan 05, 2004 | 25.61 | 25.78 | 25.45 | 25.76 | 108,921 | +0.50(+1.98%) |