Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 25.95 | 26.25 | 25.61 | 25.80 | 174,900 | -0.22(-0.85%) |
Mar 30, 2004 | 25.50 | 26.25 | 25.23 | 26.02 | 231,400 | +0.26(+1.01%) |
Mar 29, 2004 | 24.35 | 25.76 | 24.28 | 25.76 | 410,800 | +1.60(+6.62%) |
Mar 26, 2004 | 24.09 | 24.45 | 24.02 | 24.16 | 197,700 | +0.14(+0.58%) |
Mar 25, 2004 | 23.54 | 24.14 | 23.22 | 24.02 | 337,100 | +0.52(+2.21%) |
Mar 24, 2004 | 23.50 | 23.85 | 23.07 | 23.50 | 245,900 | +0.05(+0.21%) |
Mar 23, 2004 | 23.85 | 23.98 | 23.42 | 23.45 | 162,900 | -0.25(-1.05%) |
Mar 22, 2004 | 24.60 | 24.65 | 23.47 | 23.70 | 238,500 | -0.90(-3.66%) |
Mar 19, 2004 | 25.34 | 25.36 | 24.48 | 24.60 | 121,800 | -0.49(-1.95%) |
Mar 18, 2004 | 25.30 | 25.54 | 24.57 | 25.09 | 102,600 | -0.36(-1.41%) |
Mar 17, 2004 | 24.46 | 25.60 | 24.46 | 25.45 | 210,900 | +1.03(+4.22%) |
Mar 16, 2004 | 24.89 | 25.34 | 24.31 | 24.42 | 196,500 | -0.49(-1.97%) |
Mar 15, 2004 | 25.34 | 25.72 | 24.79 | 24.91 | 302,100 | -0.50(-1.97%) |
Mar 12, 2004 | 24.58 | 25.47 | 24.50 | 25.41 | 191,900 | +0.93(+3.80%) |
Mar 11, 2004 | 24.70 | 24.84 | 24.47 | 24.48 | 569,700 | -0.28(-1.13%) |
Mar 10, 2004 | 25.33 | 25.83 | 24.73 | 24.76 | 168,500 | -0.70(-2.75%) |
Mar 09, 2004 | 25.89 | 26.05 | 25.11 | 25.46 | 311,100 | -0.40(-1.54%) |
Mar 08, 2004 | 26.14 | 26.38 | 25.70 | 25.86 | 190,000 | -0.31(-1.18%) |
Mar 05, 2004 | 26.61 | 26.67 | 26.14 | 26.17 | 112,700 | -0.60(-2.24%) |
Mar 04, 2004 | 26.37 | 26.88 | 26.10 | 26.77 | 112,500 | +0.47(+1.79%) |
Mar 03, 2004 | 26.65 | 26.85 | 26.30 | 26.30 | 251,100 | -0.38(-1.42%) |
Mar 02, 2004 | 26.53 | 27.10 | 26.44 | 26.68 | 165,200 | +0.20(+0.76%) |
Mar 01, 2004 | 25.63 | 26.53 | 25.50 | 26.48 | 123,500 | +1.01(+3.97%) |
Feb 27, 2004 | 26.08 | 26.17 | 25.44 | 25.47 | 104,900 | -0.61(-2.34%) |
Feb 26, 2004 | 25.84 | 26.11 | 25.59 | 26.08 | 117,200 | +0.30(+1.16%) |
Feb 25, 2004 | 25.59 | 26.03 | 25.40 | 25.78 | 159,300 | +0.17(+0.66%) |
Feb 24, 2004 | 25.30 | 26.10 | 25.20 | 25.61 | 143,600 | +0.15(+0.59%) |
Feb 23, 2004 | 26.26 | 26.50 | 25.45 | 25.46 | 192,800 | -0.84(-3.19%) |
Feb 20, 2004 | 26.62 | 26.90 | 26.24 | 26.30 | 130,000 | -0.33(-1.24%) |
Feb 19, 2004 | 26.65 | 27.00 | 26.49 | 26.63 | 172,400 | -0.01(-0.04%) |
Feb 18, 2004 | 26.84 | 26.96 | 26.17 | 26.64 | 288,500 | -0.06(-0.22%) |
Feb 17, 2004 | 26.10 | 27.00 | 26.10 | 26.70 | 124,000 | +0.69(+2.65%) |
Feb 13, 2004 | 26.25 | 26.72 | 26.00 | 26.01 | 127,400 | -0.24(-0.91%) |
Feb 12, 2004 | 27.00 | 27.00 | 26.16 | 26.25 | 116,100 | -0.70(-2.60%) |
Feb 11, 2004 | 26.47 | 27.20 | 26.47 | 26.95 | 222,600 | +0.43(+1.62%) |
Feb 10, 2004 | 26.59 | 26.79 | 25.95 | 26.52 | 224,200 | +0.07(+0.26%) |
Feb 09, 2004 | 26.85 | 27.00 | 26.45 | 26.45 | 260,900 | -0.30(-1.12%) |
Feb 06, 2004 | 26.06 | 26.81 | 25.84 | 26.75 | 279,300 | +0.77(+2.96%) |
Feb 05, 2004 | 25.94 | 26.44 | 25.57 | 25.98 | 125,300 | -0.27(-1.03%) |
Feb 04, 2004 | 26.79 | 26.79 | 26.10 | 26.25 | 335,100 | -0.46(-1.72%) |
Feb 03, 2004 | 26.55 | 27.15 | 26.54 | 26.71 | 208,600 | +0.06(+0.23%) |
Feb 02, 2004 | 26.39 | 27.55 | 26.25 | 26.65 | 263,700 | +0.17(+0.64%) |
Jan 30, 2004 | 27.12 | 27.24 | 26.09 | 26.48 | 153,200 | -0.85(-3.11%) |
Jan 29, 2004 | 27.06 | 27.40 | 26.92 | 27.33 | 361,600 | +0.18(+0.66%) |
Jan 28, 2004 | 27.43 | 27.84 | 26.95 | 27.15 | 339,700 | +0.06(+0.22%) |
Jan 27, 2004 | 28.54 | 28.71 | 26.89 | 27.09 | 676,400 | -0.91(-3.25%) |
Jan 26, 2004 | 27.71 | 28.08 | 26.81 | 28.00 | 194,600 | +0.57(+2.08%) |
Jan 23, 2004 | 27.79 | 27.86 | 26.95 | 27.43 | 171,600 | -0.10(-0.36%) |
Jan 22, 2004 | 27.73 | 28.49 | 27.52 | 27.53 | 218,900 | -0.27(-0.97%) |
Jan 21, 2004 | 28.32 | 28.65 | 27.50 | 27.80 | 304,500 | -0.52(-1.84%) |
Jan 20, 2004 | 28.20 | 29.40 | 27.40 | 28.32 | 560,800 | +0.96(+3.51%) |
Jan 16, 2004 | 26.57 | 27.37 | 26.47 | 27.36 | 487,400 | +0.91(+3.44%) |
Jan 15, 2004 | 26.09 | 26.54 | 25.86 | 26.45 | 349,900 | +0.45(+1.73%) |
Jan 14, 2004 | 25.94 | 26.14 | 25.86 | 26.00 | 319,796 | +0.00(+0.00%) |
Jan 13, 2004 | 26.58 | 26.58 | 25.80 | 26.00 | 305,448 | -0.55(-2.07%) |
Jan 12, 2004 | 26.45 | 27.31 | 26.15 | 26.55 | 356,427 | +0.35(+1.34%) |
Jan 09, 2004 | 26.46 | 26.60 | 26.05 | 26.20 | 304,748 | -0.38(-1.43%) |
Jan 08, 2004 | 26.99 | 27.25 | 26.42 | 26.58 | 368,826 | -0.29(-1.08%) |
Jan 07, 2004 | 26.89 | 26.93 | 26.51 | 26.87 | 343,445 | -0.03(-0.11%) |
Jan 06, 2004 | 26.65 | 27.08 | 26.48 | 26.90 | 337,300 | +0.57(+2.16%) |
Jan 05, 2004 | 25.45 | 27.09 | 25.21 | 26.33 | 514,900 | +1.06(+4.19%) |