Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 23.25 | 23.36 | 23.12 | 23.29 | 342,207 | +0.13(+0.57%) |
Mar 30, 2004 | 23.29 | 23.29 | 23.02 | 23.16 | 589,963 | -0.05(-0.23%) |
Mar 29, 2004 | 23.00 | 23.29 | 22.96 | 23.21 | 566,061 | +0.31(+1.36%) |
Mar 26, 2004 | 22.88 | 23.03 | 22.79 | 22.90 | 119,637 | +0.09(+0.41%) |
Mar 25, 2004 | 23.00 | 23.00 | 22.63 | 22.81 | 418,795 | +0.12(+0.55%) |
Mar 24, 2004 | 22.88 | 22.88 | 22.60 | 22.68 | 119,766 | -0.12(-0.55%) |
Mar 23, 2004 | 22.92 | 23.02 | 22.74 | 22.81 | 548,713 | +0.08(+0.34%) |
Mar 22, 2004 | 22.96 | 23.03 | 22.65 | 22.73 | 192,756 | -0.29(-1.25%) |
Mar 19, 2004 | 23.42 | 23.42 | 23.00 | 23.02 | 225,011 | -0.43(-1.83%) |
Mar 18, 2004 | 23.42 | 23.50 | 23.21 | 23.45 | 97,406 | -0.02(-0.10%) |
Mar 17, 2004 | 23.56 | 23.56 | 23.35 | 23.47 | 415,840 | -0.02(-0.10%) |
Mar 16, 2004 | 23.54 | 23.56 | 23.28 | 23.49 | 186,459 | +0.16(+0.70%) |
Mar 15, 2004 | 23.58 | 23.58 | 23.28 | 23.33 | 184,917 | -0.21(-0.89%) |
Mar 12, 2004 | 23.58 | 23.60 | 23.38 | 23.54 | 377,160 | +0.06(+0.27%) |
Mar 11, 2004 | 23.81 | 23.84 | 23.42 | 23.48 | 238,247 | -0.46(-1.92%) |
Mar 10, 2004 | 24.40 | 24.40 | 23.85 | 23.94 | 277,055 | -0.37(-1.54%) |
Mar 09, 2004 | 24.67 | 24.67 | 24.22 | 24.31 | 311,237 | -0.28(-1.14%) |
Mar 08, 2004 | 24.75 | 24.75 | 24.51 | 24.59 | 290,034 | -0.02(-0.10%) |
Mar 05, 2004 | 24.49 | 24.69 | 24.41 | 24.61 | 398,748 | +0.12(+0.51%) |
Mar 04, 2004 | 24.42 | 24.51 | 24.38 | 24.49 | 203,036 | +0.11(+0.45%) |
Mar 03, 2004 | 24.28 | 24.44 | 24.15 | 24.38 | 190,957 | +0.10(+0.42%) |
Mar 02, 2004 | 24.43 | 24.47 | 24.26 | 24.28 | 207,020 | -0.16(-0.64%) |
Mar 01, 2004 | 24.41 | 24.50 | 24.24 | 24.43 | 236,190 | +0.07(+0.29%) |
Feb 27, 2004 | 24.43 | 24.50 | 24.34 | 24.36 | 108,843 | -0.07(-0.29%) |
Feb 26, 2004 | 24.47 | 24.47 | 24.28 | 24.43 | 186,202 | -0.03(-0.13%) |
Feb 25, 2004 | 24.47 | 24.48 | 24.32 | 24.47 | 112,826 | +0.03(+0.13%) |
Feb 24, 2004 | 24.36 | 24.49 | 24.24 | 24.43 | 294,146 | +0.11(+0.45%) |
Feb 23, 2004 | 24.47 | 24.47 | 24.22 | 24.33 | 426,248 | -0.05(-0.19%) |
Feb 20, 2004 | 24.59 | 24.59 | 24.29 | 24.37 | 632,498 | -0.13(-0.54%) |
Feb 19, 2004 | 24.73 | 24.73 | 24.50 | 24.50 | 148,422 | -0.09(-0.35%) |
Feb 18, 2004 | 24.79 | 24.79 | 24.51 | 24.59 | 222,312 | -0.11(-0.44%) |
Feb 17, 2004 | 24.63 | 24.76 | 24.61 | 24.70 | 322,417 | +0.16(+0.63%) |
Feb 13, 2004 | 24.79 | 24.79 | 24.51 | 24.54 | 382,428 | -0.11(-0.44%) |
Feb 12, 2004 | 24.89 | 24.89 | 24.59 | 24.65 | 776,037 | -0.16(-0.63%) |
Feb 11, 2004 | 24.61 | 24.86 | 24.47 | 24.81 | 261,249 | +0.23(+0.92%) |
Feb 10, 2004 | 24.55 | 24.63 | 24.44 | 24.58 | 239,660 | +0.11(+0.44%) |
Feb 09, 2004 | 24.69 | 24.69 | 24.45 | 24.47 | 2,843,158 | -0.24(-0.98%) |
Feb 06, 2004 | 24.54 | 24.72 | 24.42 | 24.72 | 498,596 | +0.19(+0.76%) |
Feb 05, 2004 | 24.71 | 24.71 | 24.37 | 24.53 | 304,812 | -0.12(-0.51%) |
Feb 04, 2004 | 24.48 | 24.77 | 24.47 | 24.65 | 562,720 | +0.08(+0.32%) |
Feb 03, 2004 | 24.29 | 24.59 | 24.29 | 24.57 | 322,545 | +0.16(+0.64%) |
Feb 02, 2004 | 24.16 | 24.51 | 24.08 | 24.42 | 307,253 | +0.31(+1.29%) |
Jan 30, 2004 | 24.28 | 24.28 | 23.95 | 24.11 | 157,674 | -0.13(-0.55%) |
Jan 29, 2004 | 24.01 | 24.25 | 23.77 | 24.24 | 167,826 | +0.35(+1.47%) |
Jan 28, 2004 | 24.20 | 24.20 | 23.84 | 23.89 | 186,074 | -0.21(-0.87%) |
Jan 27, 2004 | 24.36 | 24.36 | 24.07 | 24.10 | 207,406 | -0.16(-0.64%) |
Jan 26, 2004 | 24.01 | 24.33 | 23.97 | 24.26 | 857,252 | +0.30(+1.27%) |
Jan 23, 2004 | 24.20 | 24.20 | 23.86 | 23.95 | 229,894 | -0.12(-0.48%) |
Jan 22, 2004 | 24.12 | 24.17 | 24.01 | 24.07 | 277,697 | +0.05(+0.19%) |
Jan 21, 2004 | 23.81 | 24.04 | 23.63 | 24.02 | 285,408 | +0.40(+1.68%) |
Jan 20, 2004 | 23.81 | 23.85 | 23.63 | 23.63 | 488,573 | -0.08(-0.33%) |
Jan 16, 2004 | 23.58 | 23.72 | 23.58 | 23.70 | 239,789 | +0.05(+0.23%) |
Jan 15, 2004 | 23.73 | 23.73 | 23.42 | 23.65 | 179,649 | +0.06(+0.26%) |
Jan 14, 2004 | 23.42 | 23.62 | 23.38 | 23.59 | 508,234 | +0.13(+0.56%) |
Jan 13, 2004 | 23.64 | 23.65 | 23.38 | 23.45 | 440,127 | -0.10(-0.43%) |
Jan 12, 2004 | 23.66 | 23.66 | 23.45 | 23.56 | 141,226 | -0.04(-0.16%) |
Jan 09, 2004 | 23.72 | 23.72 | 23.52 | 23.59 | 197,125 | -0.15(-0.62%) |
Jan 08, 2004 | 23.89 | 23.89 | 23.59 | 23.74 | 289,263 | -0.10(-0.42%) |
Jan 07, 2004 | 23.70 | 23.84 | 23.59 | 23.84 | 337,066 | +0.15(+0.62%) |
Jan 06, 2004 | 23.71 | 23.72 | 23.59 | 23.70 | 371,763 | +0.07(+0.30%) |
Jan 05, 2004 | 23.66 | 23.73 | 23.45 | 23.63 | 246,085 | +0.11(+0.46%) |