Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 24.65 | 24.67 | 24.33 | 24.66 | 266,429 | +0.04(+0.16%) |
Mar 30, 2004 | 24.42 | 24.67 | 24.30 | 24.62 | 134,024 | +0.21(+0.85%) |
Mar 29, 2004 | 24.53 | 24.67 | 24.25 | 24.42 | 156,092 | -0.07(-0.28%) |
Mar 26, 2004 | 24.10 | 24.66 | 23.99 | 24.48 | 319,877 | +0.38(+1.58%) |
Mar 25, 2004 | 24.38 | 24.55 | 24.10 | 24.10 | 423,736 | -0.25(-1.01%) |
Mar 24, 2004 | 24.35 | 24.49 | 24.23 | 24.35 | 261,570 | +0.00(+0.00%) |
Mar 23, 2004 | 24.82 | 24.82 | 24.35 | 24.35 | 213,791 | -0.40(-1.60%) |
Mar 22, 2004 | 24.76 | 24.90 | 24.52 | 24.75 | 239,300 | +0.03(+0.14%) |
Mar 19, 2004 | 24.70 | 24.85 | 24.57 | 24.71 | 211,969 | +0.01(+0.06%) |
Mar 18, 2004 | 24.82 | 24.86 | 24.55 | 24.70 | 290,521 | -0.10(-0.40%) |
Mar 17, 2004 | 24.99 | 24.99 | 24.70 | 24.80 | 536,503 | -0.12(-0.50%) |
Mar 16, 2004 | 25.17 | 25.29 | 24.86 | 24.92 | 241,932 | -0.08(-0.32%) |
Mar 15, 2004 | 25.36 | 25.41 | 24.99 | 25.00 | 134,429 | -0.32(-1.25%) |
Mar 12, 2004 | 25.28 | 25.42 | 25.16 | 25.31 | 160,343 | +0.07(+0.29%) |
Mar 11, 2004 | 25.63 | 25.63 | 25.17 | 25.24 | 312,791 | -0.57(-2.20%) |
Mar 10, 2004 | 25.78 | 25.95 | 25.76 | 25.81 | 233,631 | +0.11(+0.44%) |
Mar 09, 2004 | 25.84 | 25.93 | 25.59 | 25.69 | 197,392 | -0.12(-0.48%) |
Mar 08, 2004 | 26.06 | 26.30 | 25.81 | 25.82 | 188,079 | -0.04(-0.17%) |
Mar 05, 2004 | 25.68 | 25.98 | 25.64 | 25.86 | 252,460 | +0.18(+0.69%) |
Mar 04, 2004 | 25.56 | 25.78 | 25.49 | 25.68 | 261,570 | +0.25(+0.97%) |
Mar 03, 2004 | 25.21 | 25.44 | 25.19 | 25.44 | 145,159 | +0.23(+0.92%) |
Mar 02, 2004 | 25.40 | 25.46 | 25.21 | 25.21 | 140,098 | -0.15(-0.60%) |
Mar 01, 2004 | 25.29 | 25.50 | 25.26 | 25.36 | 127,748 | +0.12(+0.47%) |
Feb 27, 2004 | 25.20 | 25.41 | 25.20 | 25.24 | 199,619 | +0.08(+0.33%) |
Feb 26, 2004 | 25.07 | 25.26 | 24.94 | 25.16 | 326,963 | +0.08(+0.33%) |
Feb 25, 2004 | 24.83 | 25.26 | 24.83 | 25.07 | 233,024 | +0.19(+0.77%) |
Feb 24, 2004 | 24.90 | 25.05 | 24.85 | 24.88 | 259,141 | +0.00(+0.02%) |
Feb 23, 2004 | 24.80 | 25.04 | 24.79 | 24.87 | 364,012 | +0.05(+0.20%) |
Feb 20, 2004 | 24.70 | 25.02 | 24.60 | 24.83 | 469,895 | +0.15(+0.62%) |
Feb 19, 2004 | 24.35 | 24.85 | 24.34 | 24.67 | 465,846 | +0.29(+1.17%) |
Feb 18, 2004 | 24.33 | 24.44 | 24.33 | 24.39 | 244,969 | +0.09(+0.37%) |
Feb 17, 2004 | 24.24 | 24.50 | 24.24 | 24.30 | 632,466 | +0.18(+0.74%) |
Feb 13, 2004 | 24.15 | 24.34 | 24.08 | 24.12 | 527,190 | -0.01(-0.04%) |
Feb 12, 2004 | 24.25 | 24.38 | 24.08 | 24.13 | 560,595 | -0.20(-0.83%) |
Feb 11, 2004 | 24.18 | 24.50 | 24.15 | 24.33 | 474,957 | +0.13(+0.53%) |
Feb 10, 2004 | 23.87 | 24.30 | 23.87 | 24.20 | 465,441 | +0.39(+1.62%) |
Feb 09, 2004 | 24.45 | 24.80 | 23.76 | 23.82 | 1,108,233 | +0.47(+2.03%) |
Feb 06, 2004 | 23.19 | 23.44 | 23.17 | 23.34 | 144,552 | +0.19(+0.81%) |
Feb 05, 2004 | 22.99 | 23.41 | 22.99 | 23.16 | 288,294 | +0.22(+0.95%) |
Feb 04, 2004 | 23.36 | 23.36 | 22.86 | 22.94 | 241,122 | -0.45(-1.92%) |
Feb 03, 2004 | 23.46 | 23.68 | 23.33 | 23.39 | 283,840 | -0.07(-0.32%) |
Feb 02, 2004 | 23.59 | 23.70 | 23.41 | 23.46 | 211,362 | -0.09(-0.40%) |
Jan 30, 2004 | 23.31 | 23.59 | 23.26 | 23.56 | 239,503 | +0.18(+0.76%) |
Jan 29, 2004 | 23.38 | 23.41 | 23.17 | 23.38 | 124,104 | -0.05(-0.21%) |
Jan 28, 2004 | 23.31 | 23.61 | 23.26 | 23.43 | 521,724 | +0.24(+1.02%) |
Jan 27, 2004 | 23.46 | 23.49 | 23.12 | 23.19 | 290,521 | -0.34(-1.45%) |
Jan 26, 2004 | 23.56 | 23.78 | 23.32 | 23.53 | 491,355 | +0.08(+0.34%) |
Jan 23, 2004 | 23.39 | 23.59 | 23.33 | 23.45 | 451,270 | +0.09(+0.40%) |
Jan 22, 2004 | 23.66 | 23.81 | 23.32 | 23.36 | 446,006 | -0.28(-1.17%) |
Jan 21, 2004 | 23.76 | 23.83 | 23.59 | 23.64 | 471,313 | -0.07(-0.31%) |
Jan 20, 2004 | 23.45 | 23.76 | 23.34 | 23.71 | 583,067 | +0.40(+1.70%) |
Jan 16, 2004 | 23.26 | 23.36 | 23.26 | 23.31 | 494,797 | +0.05(+0.23%) |
Jan 15, 2004 | 23.31 | 23.31 | 23.14 | 23.26 | 232,214 | -0.03(-0.13%) |
Jan 14, 2004 | 23.31 | 23.41 | 23.26 | 23.29 | 243,147 | +0.01(+0.04%) |
Jan 13, 2004 | 23.39 | 23.39 | 23.24 | 23.28 | 155,282 | -0.11(-0.46%) |
Jan 12, 2004 | 23.46 | 23.54 | 23.24 | 23.39 | 411,386 | -0.15(-0.63%) |
Jan 09, 2004 | 23.66 | 23.67 | 23.34 | 23.54 | 513,423 | -0.12(-0.52%) |
Jan 08, 2004 | 23.46 | 23.82 | 23.44 | 23.66 | 403,895 | +0.20(+0.84%) |
Jan 07, 2004 | 23.31 | 23.51 | 23.22 | 23.46 | 334,858 | +0.19(+0.83%) |
Jan 06, 2004 | 23.26 | 23.31 | 23.17 | 23.27 | 314,816 | +0.13(+0.55%) |
Jan 05, 2004 | 23.12 | 23.27 | 23.04 | 23.14 | 355,104 | +0.15(+0.64%) |