Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 26.36 | 26.86 | 26.26 | 26.77 | 1,877,024 | +0.30(+1.14%) |
Mar 30, 2004 | 26.55 | 26.60 | 26.03 | 26.47 | 1,397,597 | -0.15(-0.57%) |
Mar 29, 2004 | 26.20 | 26.67 | 25.82 | 26.62 | 3,016,365 | +0.46(+1.77%) |
Mar 26, 2004 | 25.80 | 27.36 | 25.80 | 26.16 | 6,296,045 | +1.01(+4.03%) |
Mar 25, 2004 | 24.55 | 25.25 | 24.49 | 25.15 | 2,591,219 | +0.61(+2.50%) |
Mar 24, 2004 | 24.56 | 24.73 | 24.36 | 24.53 | 1,305,893 | -0.14(-0.58%) |
Mar 23, 2004 | 24.78 | 24.78 | 24.51 | 24.67 | 1,788,129 | +0.02(+0.07%) |
Mar 22, 2004 | 24.71 | 24.87 | 24.48 | 24.66 | 1,486,380 | -0.04(-0.18%) |
Mar 19, 2004 | 25.07 | 25.19 | 24.67 | 24.70 | 1,876,013 | -0.45(-1.80%) |
Mar 18, 2004 | 25.07 | 25.29 | 24.83 | 25.16 | 1,417,264 | +0.02(+0.07%) |
Mar 17, 2004 | 25.05 | 25.17 | 24.87 | 25.14 | 1,458,172 | +0.18(+0.71%) |
Mar 16, 2004 | 24.80 | 24.99 | 24.72 | 24.96 | 1,470,759 | +0.22(+0.90%) |
Mar 15, 2004 | 24.87 | 25.05 | 24.61 | 24.74 | 1,604,719 | -0.22(-0.89%) |
Mar 12, 2004 | 24.86 | 24.99 | 24.62 | 24.96 | 1,204,073 | +0.08(+0.32%) |
Mar 11, 2004 | 24.91 | 25.16 | 24.70 | 24.88 | 1,927,147 | -0.23(-0.92%) |
Mar 10, 2004 | 24.75 | 25.19 | 24.74 | 25.11 | 2,218,107 | +0.28(+1.11%) |
Mar 09, 2004 | 25.15 | 25.15 | 24.70 | 24.83 | 1,449,518 | -0.46(-1.83%) |
Mar 08, 2004 | 25.30 | 25.51 | 25.07 | 25.30 | 1,746,210 | +0.00(+0.00%) |
Mar 05, 2004 | 24.45 | 25.30 | 24.38 | 25.30 | 2,361,958 | +0.92(+3.76%) |
Mar 04, 2004 | 24.65 | 24.81 | 24.37 | 24.38 | 2,005,141 | -0.31(-1.26%) |
Mar 03, 2004 | 24.65 | 24.83 | 24.55 | 24.69 | 1,644,054 | +0.04(+0.14%) |
Mar 02, 2004 | 24.65 | 24.83 | 24.51 | 24.66 | 1,885,790 | -0.10(-0.40%) |
Mar 01, 2004 | 24.44 | 24.78 | 24.19 | 24.75 | 1,977,157 | +0.45(+1.87%) |
Feb 27, 2004 | 24.76 | 24.81 | 24.03 | 24.30 | 2,969,501 | -0.51(-2.04%) |
Feb 26, 2004 | 24.67 | 24.89 | 24.43 | 24.81 | 1,072,697 | +0.13(+0.54%) |
Feb 25, 2004 | 24.78 | 25.03 | 24.60 | 24.67 | 1,071,236 | -0.11(-0.43%) |
Feb 24, 2004 | 24.65 | 25.00 | 24.65 | 24.78 | 1,162,716 | +0.13(+0.54%) |
Feb 23, 2004 | 25.14 | 25.15 | 24.47 | 24.65 | 2,264,409 | -0.44(-1.77%) |
Feb 20, 2004 | 25.41 | 25.44 | 24.92 | 25.09 | 1,494,921 | -0.20(-0.81%) |
Feb 19, 2004 | 25.77 | 25.80 | 25.28 | 25.30 | 2,396,796 | -0.27(-1.04%) |
Feb 18, 2004 | 25.58 | 25.88 | 25.49 | 25.56 | 1,434,009 | +0.12(+0.45%) |
Feb 17, 2004 | 25.54 | 25.73 | 25.39 | 25.45 | 1,261,052 | -0.01(-0.03%) |
Feb 13, 2004 | 25.54 | 25.71 | 25.18 | 25.46 | 1,344,777 | -0.01(-0.03%) |
Feb 12, 2004 | 25.36 | 25.58 | 25.16 | 25.47 | 2,184,617 | +0.11(+0.42%) |
Feb 11, 2004 | 25.32 | 25.47 | 25.19 | 25.36 | 2,537,163 | +0.04(+0.14%) |
Feb 10, 2004 | 25.45 | 25.64 | 25.18 | 25.32 | 2,783,957 | -0.30(-1.18%) |
Feb 09, 2004 | 25.98 | 25.99 | 25.39 | 25.63 | 3,134,030 | -0.56(-2.14%) |
Feb 06, 2004 | 25.80 | 26.19 | 25.67 | 26.19 | 1,288,361 | +0.39(+1.52%) |
Feb 05, 2004 | 26.02 | 26.07 | 25.72 | 25.80 | 1,543,358 | -0.10(-0.38%) |
Feb 04, 2004 | 26.20 | 26.28 | 25.88 | 25.89 | 1,978,281 | -0.48(-1.82%) |
Feb 03, 2004 | 26.13 | 26.45 | 25.98 | 26.37 | 1,612,249 | +0.29(+1.13%) |
Feb 02, 2004 | 26.03 | 26.26 | 25.94 | 26.08 | 2,538,512 | -0.06(-0.24%) |
Jan 30, 2004 | 26.03 | 26.20 | 25.94 | 26.14 | 2,036,833 | +0.03(+0.10%) |
Jan 29, 2004 | 25.80 | 26.20 | 25.72 | 26.12 | 2,494,570 | +0.31(+1.21%) |
Jan 28, 2004 | 25.80 | 26.03 | 25.67 | 25.80 | 2,630,104 | -0.01(-0.03%) |
Jan 27, 2004 | 26.17 | 26.24 | 25.80 | 25.81 | 2,587,061 | -0.35(-1.33%) |
Jan 26, 2004 | 26.07 | 26.43 | 26.07 | 26.16 | 2,822,279 | +0.09(+0.34%) |
Jan 23, 2004 | 26.69 | 26.99 | 25.96 | 26.07 | 7,630,146 | -1.94(-6.93%) |
Jan 22, 2004 | 27.72 | 28.51 | 27.52 | 28.01 | 3,862,386 | +0.52(+1.88%) |
Jan 21, 2004 | 26.90 | 27.58 | 26.84 | 27.50 | 2,389,379 | +0.60(+2.22%) |
Jan 20, 2004 | 26.87 | 26.98 | 26.69 | 26.90 | 2,755,524 | +0.10(+0.36%) |
Jan 16, 2004 | 27.09 | 27.09 | 26.56 | 26.80 | 2,122,581 | -0.04(-0.17%) |
Jan 15, 2004 | 26.71 | 26.97 | 26.56 | 26.85 | 2,875,661 | +0.43(+1.62%) |
Jan 14, 2004 | 25.76 | 26.56 | 25.76 | 26.42 | 3,233,377 | +0.68(+2.63%) |
Jan 13, 2004 | 26.23 | 26.34 | 25.61 | 25.74 | 3,380,936 | -0.49(-1.87%) |
Jan 12, 2004 | 26.37 | 26.44 | 26.12 | 26.23 | 1,857,806 | -0.21(-0.81%) |
Jan 09, 2004 | 26.65 | 26.65 | 26.20 | 26.45 | 3,949,146 | -0.18(-0.67%) |
Jan 08, 2004 | 27.00 | 27.02 | 26.53 | 26.62 | 3,233,714 | -0.21(-0.80%) |
Jan 07, 2004 | 26.72 | 27.02 | 26.64 | 26.84 | 3,190,896 | +0.15(+0.57%) |
Jan 06, 2004 | 26.82 | 26.96 | 26.41 | 26.69 | 3,362,281 | -0.20(-0.76%) |
Jan 05, 2004 | 27.67 | 27.73 | 26.78 | 26.89 | 4,675,591 | -0.57(-2.07%) |