Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 25.37 | 25.98 | 25.30 | 25.96 | 529,651 | +0.59(+2.32%) |
Mar 30, 2004 | 25.14 | 25.38 | 25.04 | 25.37 | 313,392 | +0.23(+0.92%) |
Mar 29, 2004 | 25.30 | 25.35 | 25.11 | 25.14 | 338,498 | -0.46(-1.80%) |
Mar 26, 2004 | 26.11 | 26.11 | 25.60 | 25.60 | 327,763 | -0.50(-1.92%) |
Mar 25, 2004 | 26.02 | 26.17 | 26.02 | 26.11 | 255,389 | +0.13(+0.51%) |
Mar 24, 2004 | 26.02 | 26.16 | 25.97 | 25.97 | 428,361 | -0.08(-0.29%) |
Mar 23, 2004 | 25.94 | 26.05 | 25.94 | 26.05 | 105,618 | +0.11(+0.42%) |
Mar 22, 2004 | 26.02 | 26.05 | 25.79 | 25.94 | 142,844 | -0.02(-0.09%) |
Mar 19, 2004 | 25.89 | 25.96 | 25.82 | 25.96 | 307,505 | +0.08(+0.29%) |
Mar 18, 2004 | 25.99 | 25.99 | 25.85 | 25.89 | 268,028 | -0.10(-0.40%) |
Mar 17, 2004 | 25.56 | 25.99 | 25.44 | 25.99 | 293,307 | +0.50(+1.97%) |
Mar 16, 2004 | 25.61 | 25.64 | 25.38 | 25.49 | 140,074 | -0.08(-0.29%) |
Mar 15, 2004 | 25.79 | 25.79 | 25.47 | 25.56 | 95,576 | -0.14(-0.54%) |
Mar 12, 2004 | 25.79 | 25.85 | 25.66 | 25.70 | 130,032 | -0.06(-0.22%) |
Mar 11, 2004 | 25.99 | 25.99 | 25.70 | 25.76 | 231,495 | -0.20(-0.78%) |
Mar 10, 2004 | 26.19 | 26.35 | 25.96 | 25.96 | 210,890 | -0.13(-0.49%) |
Mar 09, 2004 | 26.19 | 26.19 | 26.07 | 26.09 | 147,173 | -0.10(-0.40%) |
Mar 08, 2004 | 26.05 | 26.19 | 25.92 | 26.19 | 221,972 | +0.10(+0.38%) |
Mar 05, 2004 | 25.76 | 26.09 | 25.70 | 26.09 | 162,237 | +0.18(+0.71%) |
Mar 04, 2004 | 25.79 | 25.91 | 25.71 | 25.91 | 134,880 | +0.15(+0.58%) |
Mar 03, 2004 | 25.57 | 25.86 | 25.56 | 25.76 | 214,353 | +0.21(+0.84%) |
Mar 02, 2004 | 25.49 | 25.57 | 25.46 | 25.55 | 150,636 | +0.05(+0.20%) |
Mar 01, 2004 | 25.30 | 25.59 | 25.21 | 25.49 | 184,919 | +0.25(+1.01%) |
Feb 27, 2004 | 25.12 | 25.24 | 24.93 | 25.24 | 218,855 | +0.12(+0.46%) |
Feb 26, 2004 | 25.33 | 25.33 | 25.11 | 25.12 | 256,427 | -0.14(-0.57%) |
Feb 25, 2004 | 25.35 | 25.39 | 25.27 | 25.27 | 144,056 | -0.05(-0.21%) |
Feb 24, 2004 | 24.89 | 25.32 | 24.86 | 25.32 | 322,742 | +0.07(+0.27%) |
Feb 23, 2004 | 25.40 | 25.49 | 25.25 | 25.25 | 220,933 | -0.13(-0.52%) |
Feb 20, 2004 | 25.30 | 25.39 | 25.30 | 25.38 | 181,456 | -0.02(-0.07%) |
Feb 19, 2004 | 25.47 | 25.49 | 25.37 | 25.40 | 291,057 | -0.01(-0.05%) |
Feb 18, 2004 | 25.53 | 25.53 | 25.35 | 25.41 | 371,742 | +0.01(+0.02%) |
Feb 17, 2004 | 25.31 | 25.43 | 25.29 | 25.41 | 127,261 | +0.17(+0.66%) |
Feb 13, 2004 | 25.38 | 25.43 | 25.17 | 25.24 | 149,251 | -0.12(-0.46%) |
Feb 12, 2004 | 25.75 | 25.76 | 25.35 | 25.35 | 254,696 | -0.40(-1.57%) |
Feb 11, 2004 | 25.37 | 25.76 | 25.35 | 25.76 | 224,742 | +0.40(+1.59%) |
Feb 10, 2004 | 25.41 | 25.41 | 25.33 | 25.35 | 195,134 | -0.06(-0.23%) |
Feb 09, 2004 | 25.33 | 25.43 | 25.25 | 25.41 | 247,078 | +0.09(+0.34%) |
Feb 06, 2004 | 25.18 | 25.36 | 25.12 | 25.33 | 280,668 | +0.12(+0.46%) |
Feb 05, 2004 | 24.83 | 25.28 | 24.82 | 25.21 | 248,290 | +0.35(+1.39%) |
Feb 04, 2004 | 25.34 | 25.34 | 24.81 | 24.86 | 237,728 | -0.48(-1.89%) |
Feb 03, 2004 | 25.33 | 25.61 | 25.32 | 25.34 | 222,491 | +0.05(+0.18%) |
Feb 02, 2004 | 25.09 | 25.39 | 25.09 | 25.30 | 179,551 | +0.17(+0.69%) |
Jan 30, 2004 | 24.75 | 25.13 | 24.67 | 25.12 | 238,767 | +0.35(+1.40%) |
Jan 29, 2004 | 24.83 | 24.83 | 24.63 | 24.78 | 182,148 | -0.06(-0.23%) |
Jan 28, 2004 | 24.83 | 25.22 | 24.78 | 24.83 | 224,049 | +0.09(+0.37%) |
Jan 27, 2004 | 24.29 | 24.75 | 24.27 | 24.74 | 351,830 | +0.51(+2.12%) |
Jan 26, 2004 | 23.91 | 24.23 | 23.91 | 24.23 | 223,703 | +0.23(+0.96%) |
Jan 23, 2004 | 23.85 | 24.08 | 23.83 | 24.00 | 205,696 | +0.09(+0.36%) |
Jan 22, 2004 | 24.03 | 24.16 | 23.86 | 23.91 | 398,233 | -0.06(-0.24%) |
Jan 21, 2004 | 23.97 | 23.99 | 23.59 | 23.97 | 209,678 | +0.08(+0.31%) |
Jan 20, 2004 | 24.14 | 24.23 | 23.84 | 23.89 | 211,410 | -0.13(-0.55%) |
Jan 16, 2004 | 24.40 | 24.49 | 24.03 | 24.03 | 189,767 | -0.27(-1.09%) |
Jan 15, 2004 | 24.31 | 24.37 | 24.17 | 24.29 | 128,473 | +0.04(+0.17%) |
Jan 14, 2004 | 24.16 | 24.37 | 24.16 | 24.25 | 283,958 | +0.02(+0.07%) |
Jan 13, 2004 | 24.69 | 24.74 | 24.06 | 24.23 | 501,774 | -0.44(-1.78%) |
Jan 12, 2004 | 24.90 | 24.92 | 24.55 | 24.67 | 180,763 | -0.16(-0.65%) |
Jan 09, 2004 | 24.83 | 24.90 | 24.77 | 24.83 | 142,498 | -0.03(-0.14%) |
Jan 08, 2004 | 24.88 | 24.98 | 24.82 | 24.87 | 348,714 | +0.03(+0.14%) |
Jan 07, 2004 | 25.14 | 25.14 | 24.70 | 24.83 | 404,293 | -0.27(-1.08%) |
Jan 06, 2004 | 25.18 | 25.41 | 25.09 | 25.11 | 482,209 | -0.45(-1.76%) |
Jan 05, 2004 | 25.61 | 25.81 | 25.44 | 25.56 | 217,297 | +0.06(+0.23%) |