Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 26.91 | 27.00 | 26.45 | 26.57 | 83,400 | -0.29(-1.08%) |
Mar 30, 2004 | 26.88 | 27.10 | 26.65 | 26.86 | 52,500 | +0.07(+0.26%) |
Mar 29, 2004 | 27.00 | 27.00 | 26.27 | 26.79 | 62,300 | -0.12(-0.45%) |
Mar 26, 2004 | 26.37 | 27.09 | 26.37 | 26.91 | 103,000 | +0.74(+2.83%) |
Mar 25, 2004 | 26.10 | 26.44 | 25.95 | 26.17 | 35,800 | +0.27(+1.04%) |
Mar 24, 2004 | 25.80 | 25.99 | 25.40 | 25.90 | 78,600 | -0.05(-0.19%) |
Mar 23, 2004 | 26.54 | 26.98 | 25.85 | 25.95 | 67,200 | -0.39(-1.48%) |
Mar 22, 2004 | 27.20 | 27.20 | 25.92 | 26.34 | 106,500 | -1.17(-4.25%) |
Mar 19, 2004 | 27.90 | 27.95 | 27.42 | 27.51 | 65,500 | +0.06(+0.22%) |
Mar 18, 2004 | 26.85 | 27.49 | 26.85 | 27.45 | 78,300 | +0.55(+2.04%) |
Mar 17, 2004 | 26.65 | 26.98 | 26.65 | 26.90 | 96,700 | +0.43(+1.62%) |
Mar 16, 2004 | 26.60 | 26.75 | 25.92 | 26.47 | 105,600 | +0.10(+0.38%) |
Mar 15, 2004 | 25.65 | 26.75 | 25.58 | 26.37 | 151,100 | +0.72(+2.81%) |
Mar 12, 2004 | 26.10 | 26.53 | 25.46 | 25.65 | 127,700 | +0.21(+0.83%) |
Mar 11, 2004 | 26.52 | 26.52 | 25.02 | 25.44 | 93,000 | -1.21(-4.54%) |
Mar 10, 2004 | 26.90 | 27.90 | 26.65 | 26.65 | 63,400 | -0.10(-0.37%) |
Mar 09, 2004 | 28.15 | 28.24 | 26.65 | 26.75 | 61,700 | -1.20(-4.29%) |
Mar 08, 2004 | 27.85 | 28.25 | 27.70 | 27.95 | 91,200 | +0.30(+1.08%) |
Mar 05, 2004 | 27.38 | 28.33 | 27.26 | 27.65 | 99,800 | +0.52(+1.92%) |
Mar 04, 2004 | 26.50 | 27.40 | 26.40 | 27.13 | 81,400 | +1.43(+5.56%) |
Mar 03, 2004 | 26.40 | 26.40 | 25.58 | 25.70 | 61,900 | -0.77(-2.91%) |
Mar 02, 2004 | 27.49 | 27.49 | 26.11 | 26.47 | 57,500 | -1.06(-3.85%) |
Mar 01, 2004 | 26.80 | 28.00 | 26.80 | 27.53 | 92,500 | +0.96(+3.61%) |
Feb 27, 2004 | 26.00 | 27.20 | 25.85 | 26.57 | 59,600 | +0.57(+2.19%) |
Feb 26, 2004 | 25.75 | 26.09 | 25.42 | 26.00 | 60,800 | +0.45(+1.76%) |
Feb 25, 2004 | 25.81 | 26.00 | 24.90 | 25.55 | 48,200 | -0.27(-1.05%) |
Feb 24, 2004 | 26.35 | 26.35 | 25.57 | 25.82 | 87,900 | -0.33(-1.26%) |
Feb 23, 2004 | 25.60 | 27.50 | 25.60 | 26.15 | 184,700 | +0.55(+2.15%) |
Feb 20, 2004 | 27.02 | 27.11 | 24.10 | 25.60 | 155,100 | -1.30(-4.83%) |
Feb 19, 2004 | 27.28 | 28.05 | 26.80 | 26.90 | 137,500 | -0.30(-1.10%) |
Feb 18, 2004 | 26.52 | 27.30 | 26.05 | 27.20 | 251,800 | +0.68(+2.56%) |
Feb 17, 2004 | 24.00 | 26.59 | 24.00 | 26.52 | 692,400 | +3.72(+16.32%) |
Feb 13, 2004 | 22.72 | 23.69 | 22.56 | 22.80 | 105,500 | +0.33(+1.47%) |
Feb 12, 2004 | 22.80 | 22.87 | 22.43 | 22.47 | 21,800 | -0.43(-1.88%) |
Feb 11, 2004 | 23.00 | 23.01 | 22.85 | 22.90 | 24,100 | -0.10(-0.43%) |
Feb 10, 2004 | 23.00 | 23.06 | 22.80 | 23.00 | 19,100 | +0.01(+0.04%) |
Feb 09, 2004 | 23.30 | 23.33 | 22.84 | 22.99 | 19,100 | -0.15(-0.65%) |
Feb 06, 2004 | 22.60 | 23.14 | 22.40 | 23.14 | 37,900 | +0.48(+2.12%) |
Feb 05, 2004 | 21.55 | 22.70 | 21.33 | 22.66 | 48,400 | +1.11(+5.15%) |
Feb 04, 2004 | 22.30 | 22.30 | 21.43 | 21.55 | 27,300 | -0.80(-3.58%) |
Feb 03, 2004 | 22.70 | 22.77 | 22.30 | 22.35 | 33,300 | -0.42(-1.84%) |
Feb 02, 2004 | 22.50 | 22.96 | 22.50 | 22.77 | 82,000 | +0.27(+1.20%) |
Jan 30, 2004 | 22.43 | 22.50 | 22.02 | 22.50 | 43,000 | +0.02(+0.09%) |
Jan 29, 2004 | 22.04 | 22.48 | 21.90 | 22.48 | 32,200 | +0.44(+2.00%) |
Jan 28, 2004 | 23.20 | 23.20 | 22.00 | 22.04 | 47,000 | -1.16(-5.00%) |
Jan 27, 2004 | 23.18 | 23.25 | 22.97 | 23.20 | 58,600 | +0.02(+0.09%) |
Jan 26, 2004 | 22.31 | 23.50 | 22.12 | 23.18 | 96,600 | +0.83(+3.71%) |
Jan 23, 2004 | 23.20 | 23.35 | 22.09 | 22.35 | 56,600 | -0.60(-2.61%) |
Jan 22, 2004 | 24.25 | 24.65 | 22.93 | 22.95 | 115,300 | +0.09(+0.39%) |
Jan 21, 2004 | 23.00 | 23.00 | 22.06 | 22.86 | 181,300 | -0.14(-0.61%) |
Jan 20, 2004 | 21.15 | 23.00 | 21.15 | 23.00 | 303,300 | +1.75(+8.24%) |
Jan 16, 2004 | 20.00 | 21.38 | 20.00 | 21.25 | 239,100 | +1.25(+6.25%) |
Jan 15, 2004 | 19.70 | 20.25 | 19.66 | 20.00 | 81,400 | +0.30(+1.52%) |
Jan 14, 2004 | 18.32 | 19.81 | 18.32 | 19.70 | 58,300 | +1.38(+7.53%) |
Jan 13, 2004 | 18.45 | 18.59 | 18.10 | 18.32 | 93,200 | +0.00(+0.00%) |
Jan 12, 2004 | 18.60 | 18.61 | 18.25 | 18.32 | 90,100 | -0.36(-1.93%) |
Jan 09, 2004 | 19.20 | 19.20 | 18.64 | 18.68 | 54,800 | -0.62(-3.21%) |
Jan 08, 2004 | 19.30 | 19.30 | 19.05 | 19.30 | 48,700 | -0.10(-0.52%) |
Jan 07, 2004 | 19.44 | 19.60 | 19.40 | 19.40 | 35,300 | -0.08(-0.41%) |
Jan 06, 2004 | 19.45 | 19.50 | 19.38 | 19.48 | 35,400 | -0.02(-0.10%) |
Jan 05, 2004 | 19.30 | 19.50 | 19.20 | 19.50 | 19,800 | +0.27(+1.40%) |