Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 26.31 | 26.34 | 26.16 | 26.19 | 187,840 | -0.21(-0.79%) |
Mar 30, 2004 | 26.08 | 26.39 | 26.05 | 26.39 | 163,561 | +0.30(+1.13%) |
Mar 29, 2004 | 25.91 | 26.10 | 25.87 | 26.10 | 204,634 | +0.19(+0.74%) |
Mar 26, 2004 | 25.91 | 25.97 | 25.85 | 25.91 | 151,330 | +0.04(+0.17%) |
Mar 25, 2004 | 25.64 | 25.89 | 25.63 | 25.86 | 196,602 | +0.27(+1.05%) |
Mar 24, 2004 | 25.72 | 25.86 | 25.47 | 25.59 | 164,474 | -0.04(-0.17%) |
Mar 23, 2004 | 25.69 | 25.79 | 25.61 | 25.64 | 146,949 | -0.05(-0.21%) |
Mar 22, 2004 | 26.19 | 26.19 | 25.66 | 25.69 | 187,292 | -0.41(-1.55%) |
Mar 19, 2004 | 26.23 | 26.25 | 26.00 | 26.10 | 184,919 | +0.00(+0.00%) |
Mar 18, 2004 | 26.29 | 26.33 | 25.97 | 26.10 | 179,625 | -0.14(-0.54%) |
Mar 17, 2004 | 25.56 | 26.32 | 25.56 | 26.24 | 304,487 | +0.14(+0.52%) |
Mar 16, 2004 | 26.19 | 26.28 | 26.08 | 26.10 | 194,229 | -0.08(-0.31%) |
Mar 15, 2004 | 26.16 | 26.27 | 26.02 | 26.19 | 221,611 | +0.05(+0.21%) |
Mar 12, 2004 | 25.94 | 26.17 | 25.68 | 26.13 | 304,121 | +0.19(+0.74%) |
Mar 11, 2004 | 26.04 | 26.04 | 25.81 | 25.94 | 169,402 | -0.09(-0.36%) |
Mar 10, 2004 | 26.49 | 26.49 | 25.97 | 26.03 | 154,616 | -0.37(-1.41%) |
Mar 09, 2004 | 26.62 | 26.62 | 26.37 | 26.40 | 149,322 | -0.16(-0.62%) |
Mar 08, 2004 | 26.73 | 26.79 | 26.55 | 26.57 | 129,060 | -0.20(-0.74%) |
Mar 05, 2004 | 26.55 | 26.80 | 26.54 | 26.77 | 128,877 | +0.21(+0.80%) |
Mar 04, 2004 | 26.49 | 26.63 | 26.45 | 26.55 | 105,329 | +0.05(+0.21%) |
Mar 03, 2004 | 26.39 | 26.57 | 26.23 | 26.50 | 161,188 | +0.11(+0.42%) |
Mar 02, 2004 | 26.39 | 26.55 | 26.34 | 26.39 | 167,212 | +0.02(+0.08%) |
Mar 01, 2004 | 26.08 | 26.43 | 26.05 | 26.37 | 190,213 | +0.32(+1.22%) |
Feb 27, 2004 | 25.86 | 26.05 | 25.77 | 26.05 | 609,339 | +0.16(+0.63%) |
Feb 26, 2004 | 25.99 | 25.99 | 25.74 | 25.88 | 257,755 | -0.03(-0.13%) |
Feb 25, 2004 | 25.86 | 25.99 | 25.86 | 25.92 | 324,202 | -0.30(-1.15%) |
Feb 24, 2004 | 26.29 | 26.42 | 26.15 | 26.22 | 192,403 | -0.13(-0.50%) |
Feb 23, 2004 | 26.39 | 26.46 | 26.31 | 26.35 | 193,864 | +0.02(+0.06%) |
Feb 20, 2004 | 26.57 | 26.57 | 26.32 | 26.33 | 231,833 | -0.21(-0.78%) |
Feb 19, 2004 | 26.33 | 26.68 | 26.33 | 26.54 | 256,659 | +0.19(+0.71%) |
Feb 18, 2004 | 26.29 | 26.43 | 26.28 | 26.36 | 463,484 | +0.01(+0.04%) |
Feb 17, 2004 | 26.29 | 26.34 | 26.23 | 26.34 | 275,644 | +0.05(+0.19%) |
Feb 13, 2004 | 26.19 | 26.29 | 26.19 | 26.29 | 211,205 | +0.09(+0.33%) |
Feb 12, 2004 | 26.22 | 26.27 | 26.13 | 26.21 | 174,331 | +0.04(+0.17%) |
Feb 11, 2004 | 26.13 | 26.24 | 26.05 | 26.16 | 238,952 | +0.00(+0.00%) |
Feb 10, 2004 | 26.05 | 26.21 | 26.02 | 26.16 | 172,871 | +0.09(+0.36%) |
Feb 09, 2004 | 26.16 | 26.16 | 25.94 | 26.07 | 162,831 | -0.09(-0.34%) |
Feb 06, 2004 | 26.05 | 26.16 | 25.93 | 26.16 | 273,089 | +0.22(+0.85%) |
Feb 05, 2004 | 26.08 | 26.28 | 25.87 | 25.94 | 293,351 | -0.18(-0.67%) |
Feb 04, 2004 | 26.19 | 26.20 | 25.97 | 26.11 | 433,182 | -0.12(-0.46%) |
Feb 03, 2004 | 26.29 | 26.38 | 26.11 | 26.23 | 404,339 | -0.07(-0.25%) |
Feb 02, 2004 | 26.32 | 26.80 | 26.19 | 26.30 | 413,284 | +0.00(+0.00%) |
Jan 30, 2004 | 25.80 | 26.36 | 25.80 | 26.30 | 850,482 | +0.50(+1.93%) |
Jan 29, 2004 | 24.98 | 25.83 | 24.98 | 25.80 | 524,820 | +0.69(+2.75%) |
Jan 28, 2004 | 25.10 | 25.36 | 25.09 | 25.11 | 280,756 | +0.07(+0.26%) |
Jan 27, 2004 | 25.03 | 25.15 | 25.01 | 25.05 | 134,354 | -0.01(-0.04%) |
Jan 26, 2004 | 25.28 | 25.28 | 25.04 | 25.06 | 230,373 | -0.16(-0.65%) |
Jan 23, 2004 | 25.12 | 25.25 | 25.11 | 25.22 | 134,719 | +0.16(+0.63%) |
Jan 22, 2004 | 24.79 | 25.22 | 24.77 | 25.06 | 213,213 | +0.20(+0.81%) |
Jan 21, 2004 | 24.76 | 24.93 | 24.72 | 24.86 | 147,132 | +0.17(+0.69%) |
Jan 20, 2004 | 24.84 | 24.94 | 24.68 | 24.69 | 220,150 | -0.15(-0.60%) |
Jan 16, 2004 | 24.84 | 24.88 | 24.68 | 24.84 | 124,131 | -0.08(-0.33%) |
Jan 15, 2004 | 25.02 | 25.03 | 24.86 | 24.92 | 154,616 | +0.04(+0.15%) |
Jan 14, 2004 | 24.71 | 25.08 | 24.70 | 24.88 | 159,362 | +0.24(+0.96%) |
Jan 13, 2004 | 24.85 | 24.89 | 24.65 | 24.65 | 126,869 | -0.21(-0.84%) |
Jan 12, 2004 | 24.88 | 24.88 | 24.71 | 24.85 | 141,108 | -0.02(-0.09%) |
Jan 09, 2004 | 24.95 | 25.08 | 24.88 | 24.88 | 175,792 | -0.16(-0.63%) |
Jan 08, 2004 | 25.14 | 25.14 | 24.96 | 25.03 | 184,371 | -0.05(-0.20%) |
Jan 07, 2004 | 25.05 | 25.08 | 24.91 | 25.08 | 248,810 | +0.09(+0.37%) |
Jan 06, 2004 | 25.42 | 25.42 | 24.97 | 24.99 | 236,214 | -0.36(-1.43%) |
Jan 05, 2004 | 25.48 | 25.59 | 25.09 | 25.35 | 137,274 | -0.14(-0.54%) |