Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 24.13 | 24.23 | 24.13 | 24.13 | 779 | -0.14(-0.59%) |
Mar 30, 2004 | 24.38 | 24.38 | 24.06 | 24.27 | 4,010 | -0.14(-0.59%) |
Mar 29, 2004 | 24.52 | 24.52 | 24.41 | 24.41 | 2,005 | -0.17(-0.70%) |
Mar 26, 2004 | 24.59 | 24.59 | 24.59 | 24.59 | 557 | +0.10(+0.41%) |
Mar 25, 2004 | 24.56 | 24.59 | 24.49 | 24.49 | 2,005 | -0.14(-0.58%) |
Mar 24, 2004 | 24.63 | 24.77 | 24.63 | 24.63 | 1,448 | -0.07(-0.29%) |
Mar 23, 2004 | 24.70 | 24.70 | 24.70 | 24.70 | 445 | -0.07(-0.29%) |
Mar 22, 2004 | 24.99 | 24.99 | 24.77 | 24.77 | 1,894 | -0.14(-0.58%) |
Mar 19, 2004 | 25.10 | 25.10 | 24.92 | 24.92 | 2,339 | -0.29(-1.14%) |
Mar 18, 2004 | 25.13 | 25.27 | 25.13 | 25.20 | 334 | -0.07(-0.28%) |
Mar 17, 2004 | 25.27 | 25.27 | 25.27 | 25.27 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 25.24 | 25.35 | 25.19 | 25.27 | 1,225 | +0.00(+0.00%) |
Mar 15, 2004 | 25.25 | 25.27 | 25.25 | 25.27 | 334 | -0.06(-0.25%) |
Mar 12, 2004 | 25.56 | 25.56 | 25.34 | 25.34 | 2,896 | -0.32(-1.26%) |
Mar 11, 2004 | 25.49 | 25.66 | 25.49 | 25.66 | 1,114 | +0.04(+0.14%) |
Mar 10, 2004 | 25.63 | 25.63 | 25.63 | 25.63 | 111 | -0.01(-0.03%) |
Mar 09, 2004 | 25.63 | 25.63 | 25.63 | 25.63 | 557 | -0.02(-0.08%) |
Mar 08, 2004 | 25.60 | 25.66 | 25.59 | 25.66 | 1,225 | +0.17(+0.65%) |
Mar 05, 2004 | 25.49 | 25.49 | 25.49 | 25.49 | 111 | +0.00(+0.00%) |
Mar 04, 2004 | 25.55 | 25.55 | 25.39 | 25.49 | 557 | +0.10(+0.40%) |
Mar 03, 2004 | 25.39 | 25.39 | 25.39 | 25.39 | 334 | +0.00(+0.00%) |
Mar 02, 2004 | 25.42 | 25.42 | 25.38 | 25.39 | 779 | -0.03(-0.11%) |
Mar 01, 2004 | 25.63 | 25.63 | 25.42 | 25.42 | 1,782 | -0.22(-0.84%) |
Feb 27, 2004 | 25.45 | 25.63 | 25.45 | 25.63 | 2,005 | +0.06(+0.25%) |
Feb 26, 2004 | 25.49 | 25.63 | 25.49 | 25.57 | 1,894 | -0.09(-0.34%) |
Feb 25, 2004 | 25.66 | 25.66 | 25.66 | 25.66 | 1,225 | +0.06(+0.22%) |
Feb 24, 2004 | 25.60 | 25.60 | 25.60 | 25.60 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 25.38 | 25.60 | 25.38 | 25.60 | 1,002 | +0.22(+0.85%) |
Feb 20, 2004 | 25.42 | 25.42 | 25.38 | 25.38 | 1,448 | -0.11(-0.42%) |
Feb 19, 2004 | 25.42 | 25.66 | 25.42 | 25.49 | 557 | -0.07(-0.28%) |
Feb 18, 2004 | 25.53 | 25.63 | 25.53 | 25.56 | 2,116 | -0.01(-0.06%) |
Feb 17, 2004 | 25.56 | 25.66 | 25.56 | 25.58 | 2,451 | +0.05(+0.20%) |
Feb 13, 2004 | 25.53 | 25.53 | 25.53 | 25.53 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 25.71 | 25.71 | 25.53 | 25.53 | 4,010 | -0.11(-0.42%) |
Feb 11, 2004 | 25.39 | 25.63 | 25.39 | 25.63 | 4,345 | +0.25(+0.99%) |
Feb 10, 2004 | 25.49 | 25.60 | 25.27 | 25.38 | 6,796 | -0.22(-0.84%) |
Feb 09, 2004 | 25.60 | 25.60 | 25.60 | 25.60 | 557 | -0.07(-0.28%) |
Feb 06, 2004 | 25.49 | 25.81 | 25.43 | 25.67 | 891 | +0.34(+1.33%) |
Feb 05, 2004 | 25.42 | 25.55 | 25.31 | 25.33 | 1,671 | -0.23(-0.90%) |
Feb 04, 2004 | 25.56 | 25.62 | 25.49 | 25.56 | 1,782 | +0.24(+0.96%) |
Feb 03, 2004 | 25.28 | 25.34 | 25.28 | 25.32 | 1,114 | -0.06(-0.25%) |
Feb 02, 2004 | 25.49 | 25.63 | 25.35 | 25.38 | 2,005 | +0.08(+0.31%) |
Jan 30, 2004 | 25.56 | 25.80 | 24.99 | 25.30 | 20,166 | -0.01(-0.03%) |
Jan 29, 2004 | 25.31 | 25.63 | 25.31 | 25.31 | 3,565 | +0.18(+0.71%) |
Jan 28, 2004 | 25.99 | 26.34 | 25.13 | 25.13 | 9,915 | -0.57(-2.23%) |
Jan 27, 2004 | 24.84 | 25.99 | 24.84 | 25.71 | 21,948 | +0.86(+3.47%) |
Jan 26, 2004 | 24.41 | 25.25 | 24.41 | 24.84 | 12,812 | +0.78(+3.25%) |
Jan 23, 2004 | 23.26 | 24.06 | 23.26 | 24.06 | 8,578 | +0.90(+3.91%) |
Jan 22, 2004 | 22.91 | 23.16 | 22.83 | 23.16 | 9,024 | +0.11(+0.47%) |
Jan 21, 2004 | 23.05 | 23.05 | 22.91 | 23.05 | 1,002 | +0.00(+0.00%) |
Jan 20, 2004 | 23.05 | 23.11 | 22.98 | 23.05 | 1,448 | +0.07(+0.31%) |
Jan 16, 2004 | 22.98 | 23.05 | 22.77 | 22.98 | 2,896 | +0.00(+0.00%) |
Jan 15, 2004 | 22.91 | 22.98 | 22.91 | 22.98 | 891 | +0.22(+0.95%) |
Jan 14, 2004 | 22.63 | 22.76 | 22.63 | 22.76 | 557 | +0.14(+0.63%) |
Jan 13, 2004 | 22.69 | 22.97 | 22.62 | 22.62 | 10,250 | -0.29(-1.25%) |
Jan 12, 2004 | 22.62 | 22.91 | 22.62 | 22.91 | 3,899 | +0.36(+1.59%) |
Jan 09, 2004 | 22.62 | 22.62 | 22.55 | 22.55 | 1,225 | -0.04(-0.16%) |
Jan 08, 2004 | 22.55 | 22.58 | 22.55 | 22.58 | 779 | +0.02(+0.10%) |
Jan 07, 2004 | 22.56 | 22.56 | 22.56 | 22.56 | 0 | +0.00(+0.00%) |
Jan 06, 2004 | 22.65 | 22.69 | 22.56 | 22.56 | 334 | -0.02(-0.10%) |
Jan 05, 2004 | 22.91 | 22.98 | 22.58 | 22.58 | 6,127 | -0.24(-1.07%) |