Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 25.07 | 25.30 | 24.84 | 24.91 | 1,657,462 | -0.04(-0.15%) |
Mar 30, 2004 | 25.53 | 25.53 | 24.87 | 24.95 | 3,242,319 | -0.61(-2.38%) |
Mar 29, 2004 | 24.91 | 25.56 | 24.89 | 25.56 | 974,329 | +0.73(+2.92%) |
Mar 26, 2004 | 24.41 | 24.95 | 24.37 | 24.84 | 1,075,587 | +0.43(+1.77%) |
Mar 25, 2004 | 24.26 | 24.53 | 24.13 | 24.40 | 853,105 | +0.15(+0.64%) |
Mar 24, 2004 | 24.88 | 25.11 | 24.20 | 24.25 | 892,908 | -0.72(-2.90%) |
Mar 23, 2004 | 25.09 | 25.17 | 24.73 | 24.97 | 749,773 | -0.11(-0.43%) |
Mar 22, 2004 | 25.26 | 25.30 | 25.07 | 25.08 | 999,870 | -0.50(-1.96%) |
Mar 19, 2004 | 26.07 | 26.07 | 25.53 | 25.58 | 631,790 | -0.35(-1.34%) |
Mar 18, 2004 | 25.84 | 26.10 | 25.51 | 25.93 | 922,469 | +0.10(+0.39%) |
Mar 17, 2004 | 25.47 | 25.99 | 25.47 | 25.83 | 689,744 | +0.43(+1.70%) |
Mar 16, 2004 | 25.88 | 25.99 | 24.99 | 25.40 | 1,098,276 | -0.42(-1.64%) |
Mar 15, 2004 | 25.61 | 26.15 | 25.45 | 25.82 | 745,883 | +0.25(+0.96%) |
Mar 12, 2004 | 25.18 | 25.59 | 25.18 | 25.58 | 475,042 | +0.43(+1.72%) |
Mar 11, 2004 | 25.38 | 25.45 | 25.11 | 25.14 | 1,278,491 | -0.30(-1.18%) |
Mar 10, 2004 | 25.85 | 26.09 | 25.38 | 25.45 | 825,619 | -0.42(-1.61%) |
Mar 09, 2004 | 26.07 | 26.07 | 25.66 | 25.86 | 591,080 | -0.25(-0.95%) |
Mar 08, 2004 | 26.11 | 26.49 | 25.99 | 26.11 | 1,867,367 | +0.11(+0.42%) |
Mar 05, 2004 | 25.44 | 26.11 | 25.44 | 26.00 | 1,306,496 | +0.55(+2.15%) |
Mar 04, 2004 | 25.55 | 25.55 | 25.14 | 25.45 | 722,935 | -0.10(-0.39%) |
Mar 03, 2004 | 25.39 | 25.64 | 25.24 | 25.55 | 960,067 | +0.16(+0.64%) |
Mar 02, 2004 | 26.19 | 26.75 | 25.38 | 25.39 | 1,974,330 | -0.10(-0.39%) |
Mar 01, 2004 | 24.64 | 25.55 | 24.64 | 25.49 | 1,070,401 | +0.72(+2.90%) |
Feb 27, 2004 | 24.37 | 24.91 | 24.37 | 24.77 | 887,981 | +0.40(+1.65%) |
Feb 26, 2004 | 24.06 | 24.68 | 24.00 | 24.37 | 1,151,174 | +0.42(+1.77%) |
Feb 25, 2004 | 23.56 | 24.10 | 23.45 | 23.95 | 800,596 | +0.42(+1.77%) |
Feb 24, 2004 | 23.35 | 23.72 | 23.33 | 23.53 | 940,620 | +0.19(+0.79%) |
Feb 23, 2004 | 23.22 | 23.45 | 23.19 | 23.35 | 708,025 | +0.13(+0.56%) |
Feb 20, 2004 | 23.25 | 23.43 | 22.98 | 23.22 | 756,126 | -0.15(-0.63%) |
Feb 19, 2004 | 23.91 | 24.02 | 23.36 | 23.36 | 970,829 | -0.24(-1.01%) |
Feb 18, 2004 | 24.14 | 24.18 | 23.52 | 23.60 | 768,702 | -0.35(-1.45%) |
Feb 17, 2004 | 23.76 | 24.36 | 23.76 | 23.95 | 1,311,941 | +0.15(+0.65%) |
Feb 13, 2004 | 24.10 | 24.13 | 23.25 | 23.79 | 1,620,641 | -0.12(-0.48%) |
Feb 12, 2004 | 24.18 | 24.22 | 23.73 | 23.91 | 1,694,412 | -0.29(-1.18%) |
Feb 11, 2004 | 23.92 | 24.45 | 23.60 | 24.20 | 1,304,551 | +0.29(+1.19%) |
Feb 10, 2004 | 23.60 | 23.99 | 23.29 | 23.91 | 2,465,708 | +0.39(+1.64%) |
Feb 09, 2004 | 23.20 | 23.72 | 23.20 | 23.52 | 1,941,398 | +0.35(+1.50%) |
Feb 06, 2004 | 23.06 | 23.25 | 22.83 | 23.18 | 1,962,013 | +0.12(+0.54%) |
Feb 05, 2004 | 23.76 | 23.79 | 22.93 | 23.05 | 1,974,589 | -0.76(-3.17%) |
Feb 04, 2004 | 24.18 | 24.18 | 23.64 | 23.81 | 2,450,928 | -0.37(-1.53%) |
Feb 03, 2004 | 24.35 | 24.45 | 23.96 | 24.18 | 1,263,970 | -0.16(-0.67%) |
Feb 02, 2004 | 24.43 | 25.07 | 23.18 | 24.34 | 3,250,358 | -0.28(-1.13%) |
Jan 30, 2004 | 24.95 | 25.03 | 24.34 | 24.62 | 1,790,484 | -0.34(-1.36%) |
Jan 29, 2004 | 25.38 | 25.57 | 24.60 | 24.96 | 1,275,379 | -0.30(-1.19%) |
Jan 28, 2004 | 25.99 | 26.15 | 25.22 | 25.26 | 677,298 | -0.58(-2.24%) |
Jan 27, 2004 | 26.19 | 26.19 | 25.82 | 25.84 | 556,722 | -0.26(-1.00%) |
Jan 26, 2004 | 26.20 | 26.20 | 25.68 | 26.10 | 1,011,409 | -0.10(-0.38%) |
Jan 23, 2004 | 25.49 | 26.27 | 25.45 | 26.20 | 1,888,371 | +0.78(+3.06%) |
Jan 22, 2004 | 25.41 | 25.65 | 25.26 | 25.42 | 1,613,251 | -0.02(-0.06%) |
Jan 21, 2004 | 25.49 | 25.57 | 25.32 | 25.44 | 722,546 | -0.05(-0.21%) |
Jan 20, 2004 | 25.04 | 25.51 | 25.04 | 25.49 | 1,412,032 | +0.64(+2.58%) |
Jan 16, 2004 | 24.95 | 25.02 | 24.77 | 24.85 | 629,197 | -0.02(-0.09%) |
Jan 15, 2004 | 25.19 | 25.44 | 24.81 | 24.87 | 1,404,901 | -0.32(-1.26%) |
Jan 14, 2004 | 25.65 | 25.65 | 25.01 | 25.19 | 871,645 | -0.11(-0.43%) |
Jan 13, 2004 | 25.41 | 25.64 | 25.21 | 25.30 | 932,841 | -0.08(-0.30%) |
Jan 12, 2004 | 25.45 | 25.49 | 25.22 | 25.38 | 824,711 | +0.24(+0.95%) |
Jan 09, 2004 | 24.67 | 25.30 | 24.44 | 25.14 | 1,135,356 | +0.49(+2.00%) |
Jan 08, 2004 | 24.68 | 24.74 | 24.48 | 24.64 | 1,127,447 | -0.04(-0.16%) |
Jan 07, 2004 | 24.95 | 25.01 | 24.52 | 24.68 | 888,111 | -0.35(-1.42%) |
Jan 06, 2004 | 25.38 | 25.38 | 24.72 | 25.04 | 887,333 | -0.22(-0.89%) |
Jan 05, 2004 | 24.91 | 25.28 | 24.75 | 25.26 | 852,457 | +0.69(+2.79%) |