Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 27.00 | 27.19 | 26.79 | 26.99 | 3,947,380 | +0.13(+0.49%) |
Mar 30, 2004 | 26.32 | 27.05 | 26.31 | 26.85 | 3,342,035 | +0.54(+2.07%) |
Mar 29, 2004 | 26.01 | 26.48 | 26.01 | 26.31 | 2,512,405 | +0.35(+1.35%) |
Mar 26, 2004 | 25.55 | 26.24 | 25.55 | 25.96 | 3,678,303 | +0.47(+1.84%) |
Mar 25, 2004 | 25.47 | 25.65 | 25.37 | 25.49 | 7,083,528 | +0.17(+0.69%) |
Mar 24, 2004 | 26.19 | 26.38 | 25.25 | 25.32 | 5,158,550 | -1.05(-3.98%) |
Mar 23, 2004 | 26.33 | 26.45 | 26.13 | 26.37 | 4,306,684 | +0.26(+0.98%) |
Mar 22, 2004 | 26.00 | 26.41 | 25.97 | 26.11 | 3,852,675 | -0.21(-0.81%) |
Mar 19, 2004 | 26.95 | 26.98 | 26.25 | 26.32 | 2,894,106 | -0.66(-2.43%) |
Mar 18, 2004 | 26.76 | 27.13 | 26.48 | 26.98 | 3,133,588 | +0.19(+0.70%) |
Mar 17, 2004 | 26.59 | 26.84 | 26.44 | 26.79 | 2,728,532 | +0.53(+2.00%) |
Mar 16, 2004 | 27.07 | 27.07 | 26.21 | 26.27 | 3,694,940 | -0.14(-0.54%) |
Mar 15, 2004 | 25.96 | 26.57 | 25.96 | 26.41 | 4,324,601 | +0.61(+2.35%) |
Mar 12, 2004 | 25.12 | 25.81 | 25.12 | 25.80 | 3,758,930 | +0.71(+2.81%) |
Mar 11, 2004 | 25.32 | 25.52 | 25.00 | 25.10 | 5,737,980 | -0.56(-2.19%) |
Mar 10, 2004 | 26.13 | 26.33 | 25.60 | 25.66 | 2,809,319 | -0.54(-2.05%) |
Mar 09, 2004 | 26.50 | 26.59 | 25.94 | 26.20 | 2,856,831 | -0.31(-1.16%) |
Mar 08, 2004 | 26.56 | 26.86 | 26.40 | 26.50 | 2,380,426 | +0.09(+0.33%) |
Mar 05, 2004 | 26.09 | 26.60 | 26.04 | 26.42 | 3,938,262 | +0.39(+1.51%) |
Mar 04, 2004 | 26.59 | 26.60 | 25.92 | 26.02 | 4,948,503 | -0.43(-1.63%) |
Mar 03, 2004 | 26.18 | 26.59 | 25.95 | 26.45 | 3,763,089 | +0.19(+0.71%) |
Mar 02, 2004 | 26.84 | 27.13 | 26.17 | 26.27 | 4,835,561 | -0.12(-0.45%) |
Mar 01, 2004 | 25.94 | 26.39 | 25.82 | 26.39 | 3,796,844 | +0.65(+2.53%) |
Feb 27, 2004 | 25.43 | 25.88 | 25.43 | 25.74 | 4,042,405 | +0.31(+1.20%) |
Feb 26, 2004 | 25.13 | 25.67 | 25.00 | 25.43 | 6,189,269 | +0.42(+1.67%) |
Feb 25, 2004 | 24.38 | 25.03 | 24.35 | 25.01 | 4,060,323 | +0.48(+1.94%) |
Feb 24, 2004 | 24.34 | 24.58 | 24.15 | 24.54 | 2,678,459 | +0.33(+1.37%) |
Feb 23, 2004 | 24.22 | 24.38 | 24.10 | 24.20 | 3,245,730 | +0.04(+0.16%) |
Feb 20, 2004 | 24.19 | 24.25 | 23.64 | 24.17 | 4,977,139 | -0.13(-0.54%) |
Feb 19, 2004 | 24.57 | 24.62 | 24.15 | 24.30 | 4,075,520 | -0.21(-0.87%) |
Feb 18, 2004 | 24.93 | 25.00 | 24.46 | 24.51 | 2,878,108 | -0.41(-1.66%) |
Feb 17, 2004 | 25.07 | 25.13 | 24.71 | 24.92 | 1,898,582 | +0.23(+0.91%) |
Feb 13, 2004 | 24.92 | 24.92 | 24.41 | 24.70 | 3,104,473 | -0.23(-0.90%) |
Feb 12, 2004 | 24.97 | 25.23 | 24.72 | 24.92 | 3,014,087 | +0.02(+0.10%) |
Feb 11, 2004 | 24.72 | 24.99 | 24.45 | 24.90 | 3,301,562 | +0.14(+0.58%) |
Feb 10, 2004 | 24.18 | 24.87 | 23.91 | 24.75 | 5,134,554 | +0.76(+3.15%) |
Feb 09, 2004 | 23.45 | 24.23 | 23.44 | 24.00 | 5,331,163 | +0.73(+3.12%) |
Feb 06, 2004 | 23.43 | 23.45 | 23.00 | 23.27 | 6,405,715 | -0.04(-0.16%) |
Feb 05, 2004 | 23.72 | 23.83 | 23.00 | 23.31 | 4,686,465 | -0.35(-1.48%) |
Feb 04, 2004 | 24.00 | 24.17 | 23.51 | 23.66 | 3,656,226 | -0.47(-1.94%) |
Feb 03, 2004 | 24.05 | 24.24 | 23.90 | 24.13 | 2,806,439 | +0.08(+0.34%) |
Feb 02, 2004 | 24.11 | 24.37 | 23.69 | 24.05 | 5,455,784 | -0.01(-0.03%) |
Jan 30, 2004 | 24.07 | 24.64 | 23.98 | 24.05 | 5,189,426 | -0.61(-2.48%) |
Jan 29, 2004 | 25.32 | 25.34 | 24.40 | 24.67 | 6,211,185 | -0.62(-2.45%) |
Jan 28, 2004 | 26.06 | 26.06 | 25.15 | 25.29 | 5,166,709 | -0.77(-2.95%) |
Jan 27, 2004 | 26.37 | 26.47 | 26.04 | 26.05 | 2,329,234 | -0.32(-1.21%) |
Jan 26, 2004 | 26.13 | 26.39 | 25.97 | 26.37 | 2,838,434 | -0.25(-0.94%) |
Jan 23, 2004 | 26.44 | 27.00 | 26.38 | 26.62 | 2,613,510 | +0.36(+1.36%) |
Jan 22, 2004 | 26.60 | 26.79 | 26.13 | 26.27 | 3,117,751 | -0.33(-1.25%) |
Jan 21, 2004 | 26.63 | 26.69 | 26.32 | 26.60 | 2,763,886 | +0.09(+0.35%) |
Jan 20, 2004 | 26.25 | 26.74 | 26.18 | 26.50 | 3,059,200 | +0.59(+2.27%) |
Jan 16, 2004 | 25.55 | 26.12 | 25.54 | 25.92 | 3,472,575 | +0.36(+1.42%) |
Jan 15, 2004 | 26.26 | 26.62 | 25.54 | 25.55 | 3,548,563 | +12.46(+95.13%) |
Jan 14, 2004 | 13.13 | 13.16 | 13.01 | 13.10 | 4,274,209 | -0.05(-0.42%) |
Jan 13, 2004 | 13.08 | 13.26 | 13.05 | 13.15 | 4,931,066 | +0.10(+0.78%) |
Jan 12, 2004 | 13.00 | 13.09 | 12.95 | 13.05 | 3,261,568 | -0.00(-0.02%) |
Jan 09, 2004 | 12.74 | 13.17 | 12.70 | 13.05 | 4,854,918 | +0.26(+2.01%) |
Jan 08, 2004 | 12.74 | 12.81 | 12.67 | 12.79 | 3,315,959 | +0.06(+0.45%) |
Jan 07, 2004 | 12.80 | 12.80 | 12.70 | 12.74 | 4,162,547 | -0.07(-0.51%) |
Jan 06, 2004 | 12.82 | 12.91 | 12.78 | 12.80 | 4,241,254 | +0.06(+0.44%) |
Jan 05, 2004 | 12.57 | 12.78 | 12.56 | 12.75 | 5,028,971 | +0.18(+1.44%) |