Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 25.53 | 25.62 | 25.29 | 25.54 | 2,777,607 | -0.13(-0.52%) |
Mar 30, 2004 | 25.91 | 26.00 | 25.54 | 25.67 | 3,151,928 | -0.32(-1.24%) |
Mar 29, 2004 | 25.78 | 26.03 | 25.62 | 26.00 | 1,323,797 | +0.33(+1.30%) |
Mar 26, 2004 | 25.41 | 25.92 | 25.32 | 25.66 | 3,865,465 | +0.13(+0.52%) |
Mar 25, 2004 | 25.40 | 25.61 | 25.26 | 25.53 | 2,098,972 | +0.29(+1.16%) |
Mar 24, 2004 | 25.31 | 25.50 | 25.22 | 25.24 | 3,145,601 | -0.02(-0.10%) |
Mar 23, 2004 | 25.40 | 25.51 | 25.26 | 25.26 | 1,787,718 | -0.08(-0.31%) |
Mar 22, 2004 | 25.60 | 25.60 | 25.20 | 25.34 | 2,848,430 | -0.27(-1.07%) |
Mar 19, 2004 | 26.14 | 26.23 | 25.57 | 25.61 | 2,114,892 | -0.54(-2.06%) |
Mar 18, 2004 | 26.09 | 26.20 | 25.70 | 26.15 | 2,949,868 | -0.04(-0.15%) |
Mar 17, 2004 | 25.72 | 26.26 | 25.67 | 26.19 | 4,057,115 | +0.71(+2.79%) |
Mar 16, 2004 | 24.93 | 25.54 | 24.93 | 25.48 | 5,271,107 | +1.04(+4.27%) |
Mar 15, 2004 | 24.95 | 24.99 | 24.01 | 24.44 | 2,014,474 | -0.51(-2.04%) |
Mar 12, 2004 | 24.67 | 25.04 | 24.53 | 24.95 | 3,327,659 | +0.52(+2.15%) |
Mar 11, 2004 | 25.03 | 25.30 | 24.40 | 24.42 | 3,994,660 | -0.61(-2.43%) |
Mar 10, 2004 | 25.72 | 25.73 | 24.95 | 25.03 | 3,498,695 | -0.64(-2.50%) |
Mar 09, 2004 | 26.14 | 26.14 | 25.55 | 25.67 | 2,535,136 | -0.47(-1.78%) |
Mar 08, 2004 | 26.46 | 26.54 | 26.11 | 26.14 | 2,171,224 | -0.46(-1.73%) |
Mar 05, 2004 | 25.95 | 26.78 | 25.94 | 26.60 | 2,891,700 | +0.65(+2.51%) |
Mar 04, 2004 | 25.85 | 26.14 | 25.80 | 25.95 | 2,335,117 | +0.06(+0.23%) |
Mar 03, 2004 | 25.86 | 26.00 | 25.72 | 25.89 | 2,283,888 | -0.02(-0.09%) |
Mar 02, 2004 | 26.09 | 26.19 | 25.74 | 25.91 | 2,434,922 | -0.25(-0.97%) |
Mar 01, 2004 | 26.35 | 26.56 | 26.10 | 26.17 | 2,590,855 | -0.16(-0.60%) |
Feb 27, 2004 | 26.09 | 26.40 | 26.09 | 26.33 | 2,293,888 | +0.08(+0.30%) |
Feb 26, 2004 | 26.26 | 26.40 | 26.14 | 26.25 | 1,731,183 | -0.25(-0.94%) |
Feb 25, 2004 | 26.20 | 26.56 | 26.04 | 26.50 | 1,316,858 | +0.29(+1.12%) |
Feb 24, 2004 | 26.17 | 26.37 | 25.98 | 26.20 | 2,605,754 | +0.02(+0.09%) |
Feb 23, 2004 | 26.59 | 26.60 | 26.08 | 26.18 | 1,786,086 | -0.41(-1.55%) |
Feb 20, 2004 | 26.64 | 26.73 | 26.55 | 26.59 | 2,780,057 | -0.04(-0.15%) |
Feb 19, 2004 | 26.75 | 26.85 | 26.60 | 26.63 | 2,086,522 | +0.07(+0.26%) |
Feb 18, 2004 | 26.64 | 26.84 | 26.46 | 26.56 | 1,651,379 | -0.13(-0.50%) |
Feb 17, 2004 | 26.73 | 26.75 | 26.43 | 26.69 | 1,726,896 | +0.07(+0.28%) |
Feb 13, 2004 | 26.55 | 26.82 | 26.32 | 26.62 | 2,254,701 | +0.06(+0.24%) |
Feb 12, 2004 | 26.47 | 26.56 | 26.28 | 26.56 | 1,332,165 | +0.08(+0.31%) |
Feb 11, 2004 | 26.02 | 26.49 | 25.82 | 26.47 | 2,602,693 | +0.33(+1.26%) |
Feb 10, 2004 | 25.89 | 26.30 | 25.64 | 26.14 | 1,737,101 | +0.20(+0.77%) |
Feb 09, 2004 | 26.09 | 26.14 | 25.88 | 25.94 | 1,530,960 | -0.20(-0.77%) |
Feb 06, 2004 | 25.75 | 26.17 | 25.72 | 26.14 | 1,525,041 | +0.39(+1.52%) |
Feb 05, 2004 | 25.80 | 25.85 | 25.52 | 25.75 | 1,870,583 | -0.18(-0.68%) |
Feb 04, 2004 | 25.89 | 26.09 | 25.74 | 25.93 | 1,308,286 | -0.13(-0.49%) |
Feb 03, 2004 | 26.14 | 26.34 | 25.94 | 26.06 | 1,496,058 | -0.03(-0.11%) |
Feb 02, 2004 | 26.38 | 26.38 | 25.96 | 26.09 | 1,852,214 | -0.30(-1.13%) |
Jan 30, 2004 | 26.08 | 26.50 | 26.05 | 26.38 | 2,148,773 | +0.10(+0.37%) |
Jan 29, 2004 | 26.19 | 26.44 | 25.83 | 26.29 | 2,481,049 | +0.16(+0.60%) |
Jan 28, 2004 | 26.52 | 26.80 | 26.13 | 26.13 | 2,425,533 | -0.33(-1.26%) |
Jan 27, 2004 | 27.00 | 27.01 | 26.36 | 26.46 | 2,745,359 | -0.57(-2.12%) |
Jan 26, 2004 | 26.75 | 27.07 | 26.67 | 27.04 | 2,493,907 | +0.03(+0.13%) |
Jan 23, 2004 | 27.50 | 27.52 | 26.85 | 27.00 | 2,199,186 | -0.50(-1.82%) |
Jan 22, 2004 | 27.62 | 27.82 | 27.37 | 27.50 | 2,262,253 | -0.16(-0.57%) |
Jan 21, 2004 | 27.40 | 27.67 | 27.17 | 27.66 | 2,021,414 | +0.23(+0.84%) |
Jan 20, 2004 | 27.31 | 27.45 | 27.05 | 27.43 | 2,046,314 | +0.12(+0.45%) |
Jan 16, 2004 | 27.56 | 27.62 | 27.17 | 27.31 | 3,094,168 | -0.25(-0.92%) |
Jan 15, 2004 | 27.44 | 27.88 | 27.38 | 27.56 | 4,086,914 | +0.24(+0.86%) |
Jan 14, 2004 | 26.73 | 27.38 | 26.70 | 27.32 | 7,014,128 | +1.21(+4.63%) |
Jan 13, 2004 | 27.19 | 27.39 | 25.85 | 26.11 | 8,014,630 | -0.94(-3.48%) |
Jan 12, 2004 | 26.73 | 27.17 | 26.54 | 27.06 | 3,504,614 | +0.23(+0.86%) |
Jan 09, 2004 | 26.43 | 27.00 | 26.38 | 26.82 | 2,881,495 | +0.37(+1.39%) |
Jan 08, 2004 | 26.36 | 26.51 | 26.20 | 26.46 | 2,102,238 | +0.18(+0.67%) |
Jan 07, 2004 | 26.53 | 26.54 | 26.03 | 26.28 | 4,019,561 | -0.35(-1.32%) |
Jan 06, 2004 | 26.14 | 26.67 | 26.13 | 26.63 | 3,475,020 | +0.35(+1.32%) |
Jan 05, 2004 | 25.67 | 26.36 | 25.65 | 26.29 | 3,989,150 | +1.05(+4.15%) |