Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 24.84 | 24.90 | 24.84 | 24.90 | 2,818 | +0.13(+0.54%) |
Mar 30, 2004 | 24.71 | 24.77 | 24.71 | 24.77 | 3,758 | +0.22(+0.89%) |
Mar 29, 2004 | 24.59 | 24.69 | 24.45 | 24.55 | 6,765 | +0.18(+0.72%) |
Mar 26, 2004 | 24.31 | 24.37 | 24.29 | 24.37 | 2,067 | +0.12(+0.48%) |
Mar 25, 2004 | 24.13 | 24.37 | 24.13 | 24.25 | 1,315 | +0.28(+1.18%) |
Mar 24, 2004 | 24.02 | 24.03 | 23.97 | 23.97 | 1,315 | -0.04(-0.16%) |
Mar 23, 2004 | 24.13 | 24.39 | 24.01 | 24.01 | 2,443 | +0.03(+0.13%) |
Mar 22, 2004 | 24.44 | 24.44 | 23.98 | 23.98 | 9,772 | -0.89(-3.59%) |
Mar 19, 2004 | 24.95 | 24.95 | 24.79 | 24.87 | 2,443 | -0.13(-0.53%) |
Mar 18, 2004 | 24.82 | 25.00 | 24.67 | 25.00 | 4,134 | +0.08(+0.32%) |
Mar 17, 2004 | 24.58 | 24.92 | 24.58 | 24.92 | 6,765 | +0.45(+1.85%) |
Mar 16, 2004 | 24.47 | 24.53 | 24.40 | 24.47 | 4,698 | +0.49(+2.06%) |
Mar 15, 2004 | 24.32 | 24.32 | 23.98 | 23.98 | 16,725 | -0.41(-1.68%) |
Mar 12, 2004 | 24.61 | 24.61 | 24.24 | 24.39 | 27,813 | -0.18(-0.71%) |
Mar 11, 2004 | 24.54 | 24.69 | 24.46 | 24.56 | 24,806 | -0.39(-1.56%) |
Mar 10, 2004 | 25.44 | 25.48 | 24.92 | 24.95 | 9,208 | -0.77(-3.00%) |
Mar 09, 2004 | 25.83 | 25.83 | 25.54 | 25.72 | 24,430 | -0.21(-0.82%) |
Mar 08, 2004 | 25.81 | 25.96 | 25.78 | 25.94 | 7,517 | +0.34(+1.31%) |
Mar 05, 2004 | 25.54 | 25.78 | 25.54 | 25.60 | 21,987 | +0.16(+0.63%) |
Mar 04, 2004 | 25.65 | 25.70 | 25.44 | 25.44 | 5,073 | -0.04(-0.15%) |
Mar 03, 2004 | 25.71 | 25.72 | 25.39 | 25.48 | 13,906 | -0.40(-1.56%) |
Mar 02, 2004 | 25.83 | 25.88 | 25.54 | 25.88 | 17,101 | +0.01(+0.04%) |
Mar 01, 2004 | 25.75 | 26.02 | 25.70 | 25.87 | 9,020 | +0.37(+1.46%) |
Feb 27, 2004 | 25.58 | 25.62 | 25.22 | 25.50 | 14,470 | -0.04(-0.15%) |
Feb 26, 2004 | 25.48 | 25.54 | 25.46 | 25.54 | 4,322 | -0.14(-0.54%) |
Feb 25, 2004 | 25.80 | 25.80 | 25.68 | 25.68 | 3,758 | +0.12(+0.46%) |
Feb 24, 2004 | 25.57 | 25.64 | 25.44 | 25.56 | 16,725 | -0.13(-0.52%) |
Feb 23, 2004 | 25.87 | 25.88 | 25.57 | 25.69 | 9,584 | -0.11(-0.43%) |
Feb 20, 2004 | 26.02 | 26.02 | 25.68 | 25.80 | 6,577 | -0.43(-1.64%) |
Feb 19, 2004 | 26.35 | 26.35 | 26.21 | 26.23 | 14,470 | +0.14(+0.53%) |
Feb 18, 2004 | 26.35 | 26.36 | 26.07 | 26.10 | 12,778 | -0.29(-1.11%) |
Feb 17, 2004 | 26.33 | 26.39 | 26.19 | 26.39 | 13,906 | +0.59(+2.27%) |
Feb 13, 2004 | 25.86 | 25.88 | 25.75 | 25.80 | 3,946 | -0.08(-0.31%) |
Feb 12, 2004 | 25.80 | 25.91 | 25.79 | 25.88 | 7,141 | -0.05(-0.18%) |
Feb 11, 2004 | 25.54 | 25.94 | 25.48 | 25.93 | 9,208 | +0.15(+0.60%) |
Feb 10, 2004 | 25.65 | 25.78 | 25.60 | 25.78 | 11,839 | +0.24(+0.94%) |
Feb 09, 2004 | 25.27 | 25.59 | 25.27 | 25.54 | 6,577 | -0.05(-0.21%) |
Feb 06, 2004 | 25.23 | 25.59 | 25.13 | 25.59 | 6,013 | +0.60(+2.38%) |
Feb 05, 2004 | 25.07 | 25.11 | 24.99 | 24.99 | 3,758 | -0.04(-0.15%) |
Feb 04, 2004 | 25.16 | 25.17 | 24.89 | 25.03 | 8,644 | -0.45(-1.77%) |
Feb 03, 2004 | 25.48 | 25.48 | 25.35 | 25.48 | 7,517 | +0.03(+0.10%) |
Feb 02, 2004 | 25.12 | 25.52 | 25.06 | 25.46 | 42,283 | +0.24(+0.95%) |
Jan 30, 2004 | 24.92 | 25.22 | 24.92 | 25.22 | 1,315 | +0.30(+1.20%) |
Jan 29, 2004 | 25.40 | 25.40 | 24.67 | 24.92 | 60,136 | -0.36(-1.41%) |
Jan 28, 2004 | 25.93 | 25.94 | 25.12 | 25.28 | 24,242 | -0.77(-2.94%) |
Jan 27, 2004 | 26.05 | 26.13 | 26.04 | 26.04 | 11,463 | +0.11(+0.41%) |
Jan 26, 2004 | 25.93 | 26.02 | 25.83 | 25.94 | 35,705 | +0.16(+0.64%) |
Jan 23, 2004 | 26.08 | 26.10 | 25.76 | 25.77 | 10,147 | -0.38(-1.47%) |
Jan 22, 2004 | 26.28 | 26.28 | 26.00 | 26.15 | 10,335 | -0.02(-0.08%) |
Jan 21, 2004 | 25.78 | 26.18 | 25.68 | 26.18 | 18,604 | +0.40(+1.57%) |
Jan 20, 2004 | 25.57 | 25.91 | 25.57 | 25.77 | 12,591 | +0.21(+0.81%) |
Jan 16, 2004 | 25.67 | 25.68 | 25.43 | 25.56 | 16,913 | -0.21(-0.83%) |
Jan 15, 2004 | 25.99 | 25.99 | 25.63 | 25.78 | 16,161 | -0.21(-0.82%) |
Jan 14, 2004 | 25.88 | 25.99 | 25.83 | 25.99 | 16,913 | +0.11(+0.43%) |
Jan 13, 2004 | 25.83 | 25.88 | 25.83 | 25.88 | 9,960 | +0.05(+0.19%) |
Jan 12, 2004 | 25.85 | 25.86 | 25.62 | 25.83 | 17,289 | -0.06(-0.23%) |
Jan 09, 2004 | 25.83 | 25.89 | 25.83 | 25.89 | 26,309 | -0.05(-0.18%) |
Jan 08, 2004 | 25.74 | 25.91 | 25.72 | 25.94 | 34,954 | +0.64(+2.52%) |
Jan 07, 2004 | 25.38 | 25.38 | 25.30 | 25.30 | 16,349 | -0.06(-0.23%) |
Jan 06, 2004 | 25.22 | 25.43 | 25.22 | 25.36 | 15,597 | +0.14(+0.55%) |
Jan 05, 2004 | 24.92 | 25.22 | 24.92 | 25.22 | 31,947 | +0.72(+2.93%) |