Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 26.31 | 26.35 | 26.17 | 26.19 | 187,793 | -0.21(-0.79%) |
Mar 30, 2004 | 26.08 | 26.40 | 26.06 | 26.40 | 163,520 | +0.30(+1.13%) |
Mar 29, 2004 | 25.92 | 26.10 | 25.88 | 26.10 | 204,583 | +0.19(+0.74%) |
Mar 26, 2004 | 25.92 | 25.98 | 25.85 | 25.91 | 151,293 | +0.04(+0.17%) |
Mar 25, 2004 | 25.64 | 25.90 | 25.63 | 25.87 | 196,553 | +0.27(+1.05%) |
Mar 24, 2004 | 25.73 | 25.86 | 25.47 | 25.60 | 164,433 | -0.04(-0.17%) |
Mar 23, 2004 | 25.70 | 25.79 | 25.62 | 25.64 | 146,913 | -0.05(-0.21%) |
Mar 22, 2004 | 26.19 | 26.19 | 25.67 | 25.70 | 187,245 | -0.41(-1.55%) |
Mar 19, 2004 | 26.24 | 26.26 | 26.01 | 26.10 | 184,873 | +0.00(+0.00%) |
Mar 18, 2004 | 26.30 | 26.34 | 25.97 | 26.10 | 179,580 | -0.14(-0.54%) |
Mar 17, 2004 | 25.56 | 26.33 | 25.56 | 26.25 | 304,411 | +0.14(+0.52%) |
Mar 16, 2004 | 26.19 | 26.29 | 26.09 | 26.11 | 194,181 | -0.08(-0.31%) |
Mar 15, 2004 | 26.16 | 26.27 | 26.03 | 26.19 | 221,556 | +0.05(+0.21%) |
Mar 12, 2004 | 25.95 | 26.18 | 25.68 | 26.14 | 304,046 | +0.19(+0.74%) |
Mar 11, 2004 | 26.04 | 26.04 | 25.82 | 25.95 | 169,360 | -0.09(-0.36%) |
Mar 10, 2004 | 26.49 | 26.49 | 25.97 | 26.04 | 154,578 | -0.37(-1.41%) |
Mar 09, 2004 | 26.63 | 26.63 | 26.38 | 26.41 | 149,285 | -0.16(-0.62%) |
Mar 08, 2004 | 26.74 | 26.79 | 26.56 | 26.58 | 129,028 | -0.20(-0.74%) |
Mar 05, 2004 | 26.56 | 26.81 | 26.55 | 26.77 | 128,845 | +0.21(+0.80%) |
Mar 04, 2004 | 26.49 | 26.64 | 26.46 | 26.56 | 105,303 | +0.05(+0.21%) |
Mar 03, 2004 | 26.39 | 26.58 | 26.24 | 26.50 | 161,148 | +0.11(+0.42%) |
Mar 02, 2004 | 26.40 | 26.55 | 26.35 | 26.39 | 167,170 | +0.02(+0.08%) |
Mar 01, 2004 | 26.08 | 26.44 | 26.05 | 26.37 | 190,165 | +0.32(+1.22%) |
Feb 27, 2004 | 25.86 | 26.06 | 25.78 | 26.05 | 609,188 | +0.16(+0.63%) |
Feb 26, 2004 | 26.00 | 26.00 | 25.75 | 25.89 | 257,691 | -0.03(-0.13%) |
Feb 25, 2004 | 25.86 | 26.00 | 25.86 | 25.92 | 324,121 | -0.30(-1.15%) |
Feb 24, 2004 | 26.30 | 26.43 | 26.15 | 26.22 | 192,355 | -0.13(-0.50%) |
Feb 23, 2004 | 26.39 | 26.47 | 26.31 | 26.36 | 193,816 | +0.02(+0.06%) |
Feb 20, 2004 | 26.58 | 26.58 | 26.33 | 26.34 | 231,776 | -0.21(-0.78%) |
Feb 19, 2004 | 26.33 | 26.68 | 26.33 | 26.55 | 256,596 | +0.19(+0.71%) |
Feb 18, 2004 | 26.30 | 26.44 | 26.29 | 26.36 | 463,369 | +0.01(+0.04%) |
Feb 17, 2004 | 26.30 | 26.35 | 26.24 | 26.35 | 275,576 | +0.05(+0.19%) |
Feb 13, 2004 | 26.19 | 26.30 | 26.19 | 26.30 | 211,153 | +0.09(+0.33%) |
Feb 12, 2004 | 26.22 | 26.28 | 26.14 | 26.21 | 174,288 | +0.04(+0.17%) |
Feb 11, 2004 | 26.14 | 26.25 | 26.05 | 26.17 | 238,893 | +0.00(+0.00%) |
Feb 10, 2004 | 26.05 | 26.22 | 26.02 | 26.17 | 172,828 | +0.09(+0.36%) |
Feb 09, 2004 | 26.16 | 26.16 | 25.95 | 26.08 | 162,790 | -0.09(-0.33%) |
Feb 06, 2004 | 26.05 | 26.16 | 25.94 | 26.16 | 273,021 | +0.22(+0.84%) |
Feb 05, 2004 | 26.08 | 26.29 | 25.87 | 25.95 | 293,279 | -0.18(-0.67%) |
Feb 04, 2004 | 26.19 | 26.20 | 25.98 | 26.12 | 433,074 | -0.12(-0.46%) |
Feb 03, 2004 | 26.30 | 26.38 | 26.11 | 26.24 | 404,239 | -0.07(-0.25%) |
Feb 02, 2004 | 26.33 | 26.81 | 26.19 | 26.31 | 413,182 | +0.00(+0.00%) |
Jan 30, 2004 | 25.81 | 26.37 | 25.81 | 26.31 | 850,271 | +0.50(+1.93%) |
Jan 29, 2004 | 24.99 | 25.84 | 24.99 | 25.81 | 524,690 | +0.69(+2.75%) |
Jan 28, 2004 | 25.11 | 25.36 | 25.10 | 25.12 | 280,686 | +0.07(+0.26%) |
Jan 27, 2004 | 25.04 | 25.16 | 25.01 | 25.05 | 134,320 | -0.01(-0.04%) |
Jan 26, 2004 | 25.28 | 25.29 | 25.05 | 25.06 | 230,316 | -0.16(-0.65%) |
Jan 23, 2004 | 25.12 | 25.26 | 25.12 | 25.23 | 134,685 | +0.16(+0.63%) |
Jan 22, 2004 | 24.80 | 25.22 | 24.77 | 25.07 | 213,161 | +0.20(+0.82%) |
Jan 21, 2004 | 24.77 | 24.94 | 24.73 | 24.87 | 147,095 | +0.17(+0.69%) |
Jan 20, 2004 | 24.85 | 24.94 | 24.68 | 24.70 | 220,096 | -0.15(-0.60%) |
Jan 16, 2004 | 24.85 | 24.89 | 24.69 | 24.84 | 124,100 | -0.08(-0.33%) |
Jan 15, 2004 | 25.02 | 25.04 | 24.87 | 24.93 | 154,578 | +0.04(+0.15%) |
Jan 14, 2004 | 24.71 | 25.09 | 24.71 | 24.89 | 159,323 | +0.24(+0.96%) |
Jan 13, 2004 | 24.86 | 24.89 | 24.65 | 24.65 | 126,838 | -0.21(-0.84%) |
Jan 12, 2004 | 24.88 | 24.89 | 24.71 | 24.86 | 141,073 | -0.02(-0.09%) |
Jan 09, 2004 | 24.96 | 25.08 | 24.88 | 24.88 | 175,748 | -0.16(-0.63%) |
Jan 08, 2004 | 25.15 | 25.15 | 24.96 | 25.04 | 184,325 | -0.05(-0.20%) |
Jan 07, 2004 | 25.05 | 25.09 | 24.92 | 25.09 | 248,748 | +0.09(+0.37%) |
Jan 06, 2004 | 25.42 | 25.42 | 24.98 | 25.00 | 236,156 | -0.36(-1.43%) |
Jan 05, 2004 | 25.48 | 25.59 | 25.10 | 25.36 | 137,240 | -0.14(-0.54%) |