Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 28.48 | 28.73 | 28.31 | 28.62 | 452,685 | +0.04(+0.13%) |
Mar 30, 2004 | 28.50 | 28.70 | 28.36 | 28.58 | 390,516 | +0.08(+0.29%) |
Mar 29, 2004 | 28.22 | 28.50 | 28.22 | 28.50 | 322,013 | -0.02(-0.06%) |
Mar 26, 2004 | 28.80 | 28.80 | 28.44 | 28.52 | 319,346 | -0.15(-0.52%) |
Mar 25, 2004 | 28.23 | 28.67 | 28.22 | 28.67 | 448,018 | +0.44(+1.55%) |
Mar 24, 2004 | 28.23 | 28.38 | 28.16 | 28.23 | 514,354 | +0.15(+0.53%) |
Mar 23, 2004 | 28.48 | 28.48 | 27.63 | 28.08 | 640,693 | +0.41(+1.50%) |
Mar 22, 2004 | 27.65 | 27.74 | 27.33 | 27.66 | 370,682 | +0.02(+0.09%) |
Mar 19, 2004 | 27.60 | 27.65 | 27.24 | 27.64 | 405,517 | +0.04(+0.15%) |
Mar 18, 2004 | 27.59 | 27.60 | 27.40 | 27.60 | 242,343 | +0.01(+0.02%) |
Mar 17, 2004 | 26.91 | 27.59 | 26.88 | 27.59 | 515,521 | +0.62(+2.31%) |
Mar 16, 2004 | 26.85 | 27.00 | 26.69 | 26.97 | 259,344 | +0.14(+0.51%) |
Mar 15, 2004 | 27.14 | 27.14 | 26.79 | 26.83 | 149,839 | -0.31(-1.15%) |
Mar 12, 2004 | 26.88 | 27.17 | 26.79 | 27.14 | 387,349 | +0.32(+1.21%) |
Mar 11, 2004 | 27.01 | 27.11 | 26.77 | 26.82 | 314,513 | -0.31(-1.15%) |
Mar 10, 2004 | 27.30 | 27.48 | 27.13 | 27.13 | 517,021 | -0.17(-0.62%) |
Mar 09, 2004 | 27.54 | 27.60 | 27.24 | 27.30 | 370,182 | -0.21(-0.76%) |
Mar 08, 2004 | 27.78 | 27.82 | 27.39 | 27.51 | 263,344 | -0.26(-0.93%) |
Mar 05, 2004 | 27.66 | 28.02 | 27.60 | 27.77 | 258,844 | +0.11(+0.39%) |
Mar 04, 2004 | 27.27 | 27.66 | 27.25 | 27.66 | 324,680 | +0.30(+1.10%) |
Mar 03, 2004 | 26.97 | 27.41 | 26.79 | 27.36 | 311,513 | +0.35(+1.31%) |
Mar 02, 2004 | 26.97 | 27.04 | 26.81 | 27.00 | 213,508 | +0.02(+0.07%) |
Mar 01, 2004 | 26.44 | 27.02 | 26.43 | 26.99 | 409,017 | +0.59(+2.23%) |
Feb 27, 2004 | 26.52 | 26.52 | 26.10 | 26.40 | 417,017 | -0.16(-0.59%) |
Feb 26, 2004 | 26.55 | 26.66 | 26.49 | 26.55 | 423,851 | -0.02(-0.09%) |
Feb 25, 2004 | 26.25 | 26.58 | 26.15 | 26.58 | 380,015 | +0.35(+1.33%) |
Feb 24, 2004 | 25.70 | 26.29 | 25.70 | 26.23 | 241,343 | +0.27(+1.04%) |
Feb 23, 2004 | 25.78 | 25.98 | 25.68 | 25.96 | 215,509 | +0.14(+0.53%) |
Feb 20, 2004 | 25.77 | 25.91 | 25.50 | 25.82 | 259,010 | +0.11(+0.44%) |
Feb 19, 2004 | 25.79 | 25.89 | 25.62 | 25.71 | 201,841 | -0.10(-0.37%) |
Feb 18, 2004 | 25.94 | 26.01 | 25.71 | 25.80 | 259,510 | -0.25(-0.94%) |
Feb 17, 2004 | 26.04 | 26.15 | 25.98 | 26.05 | 145,339 | +0.06(+0.23%) |
Feb 13, 2004 | 26.31 | 26.37 | 25.94 | 25.99 | 292,178 | -0.35(-1.32%) |
Feb 12, 2004 | 26.43 | 26.44 | 26.19 | 26.34 | 494,187 | -0.24(-0.90%) |
Feb 11, 2004 | 26.61 | 26.61 | 26.36 | 26.58 | 237,009 | -0.12(-0.45%) |
Feb 10, 2004 | 26.55 | 26.70 | 26.40 | 26.70 | 262,011 | +0.12(+0.45%) |
Feb 09, 2004 | 26.43 | 26.58 | 26.11 | 26.58 | 231,009 | +0.15(+0.57%) |
Feb 06, 2004 | 25.68 | 26.43 | 25.59 | 26.43 | 296,345 | +0.69(+2.68%) |
Feb 05, 2004 | 25.68 | 25.80 | 25.58 | 25.74 | 216,675 | +0.05(+0.21%) |
Feb 04, 2004 | 26.00 | 26.01 | 25.52 | 25.68 | 338,180 | -0.43(-1.65%) |
Feb 03, 2004 | 25.95 | 26.52 | 25.95 | 26.12 | 404,016 | +0.08(+0.30%) |
Feb 02, 2004 | 25.78 | 26.11 | 25.59 | 26.04 | 290,012 | +0.26(+1.00%) |
Jan 30, 2004 | 25.62 | 25.83 | 25.56 | 25.78 | 303,679 | +0.08(+0.33%) |
Jan 29, 2004 | 25.80 | 25.86 | 25.56 | 25.70 | 485,687 | +0.05(+0.21%) |
Jan 28, 2004 | 25.45 | 25.69 | 25.32 | 25.64 | 478,186 | +0.16(+0.61%) |
Jan 27, 2004 | 25.41 | 25.58 | 25.35 | 25.49 | 442,685 | +0.00(+0.00%) |
Jan 26, 2004 | 25.26 | 25.50 | 25.20 | 25.49 | 290,678 | +0.11(+0.43%) |
Jan 23, 2004 | 25.11 | 25.38 | 24.88 | 25.38 | 242,176 | +0.59(+2.40%) |
Jan 22, 2004 | 24.71 | 24.91 | 24.60 | 24.79 | 519,521 | +0.11(+0.46%) |
Jan 21, 2004 | 24.74 | 24.82 | 24.60 | 24.67 | 314,013 | -0.15(-0.60%) |
Jan 20, 2004 | 25.08 | 25.17 | 24.82 | 24.82 | 364,848 | -0.25(-0.98%) |
Jan 16, 2004 | 25.30 | 25.30 | 25.07 | 25.07 | 300,512 | -0.23(-0.92%) |
Jan 15, 2004 | 25.38 | 25.40 | 25.14 | 25.30 | 199,508 | -0.05(-0.19%) |
Jan 14, 2004 | 25.36 | 25.38 | 25.29 | 25.35 | 620,359 | +0.05(+0.19%) |
Jan 13, 2004 | 25.40 | 25.53 | 25.28 | 25.30 | 1,316,888 | -0.10(-0.38%) |
Jan 12, 2004 | 25.13 | 25.40 | 25.13 | 25.40 | 194,841 | +0.17(+0.67%) |
Jan 09, 2004 | 25.20 | 25.34 | 25.10 | 25.23 | 178,840 | -0.02(-0.10%) |
Jan 08, 2004 | 25.11 | 25.38 | 25.08 | 25.25 | 386,349 | +0.26(+1.03%) |
Jan 07, 2004 | 24.93 | 25.14 | 24.93 | 25.00 | 248,177 | +0.14(+0.58%) |
Jan 06, 2004 | 24.76 | 25.20 | 24.72 | 24.85 | 413,184 | +0.01(+0.05%) |
Jan 05, 2004 | 24.72 | 25.02 | 24.72 | 24.84 | 215,842 | +0.15(+0.61%) |