Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 25.87 | 26.81 | 25.82 | 26.33 | 51,538 | +0.51(+1.96%) |
Mar 30, 2004 | 25.43 | 25.82 | 25.28 | 25.82 | 10,999 | +0.39(+1.54%) |
Mar 29, 2004 | 24.51 | 25.90 | 24.51 | 25.43 | 30,587 | +1.01(+4.14%) |
Mar 26, 2004 | 24.77 | 24.86 | 24.42 | 24.42 | 6,913 | -0.50(-1.99%) |
Mar 25, 2004 | 23.94 | 24.92 | 23.94 | 24.92 | 30,587 | +1.07(+4.48%) |
Mar 24, 2004 | 23.87 | 23.94 | 23.70 | 23.85 | 23,569 | -0.02(-0.08%) |
Mar 23, 2004 | 23.79 | 24.03 | 23.72 | 23.87 | 21,474 | +0.17(+0.73%) |
Mar 22, 2004 | 23.74 | 23.75 | 23.48 | 23.69 | 17,598 | -0.05(-0.20%) |
Mar 19, 2004 | 23.51 | 23.74 | 23.27 | 23.74 | 14,351 | +0.37(+1.59%) |
Mar 18, 2004 | 23.90 | 23.90 | 23.16 | 23.37 | 98,781 | -0.60(-2.51%) |
Mar 17, 2004 | 24.04 | 24.44 | 23.89 | 23.97 | 23,045 | +0.09(+0.36%) |
Mar 16, 2004 | 23.88 | 24.07 | 23.87 | 23.88 | 18,226 | -0.04(-0.16%) |
Mar 15, 2004 | 24.22 | 24.22 | 23.85 | 23.92 | 97,943 | -0.33(-1.38%) |
Mar 12, 2004 | 24.44 | 24.47 | 23.80 | 24.26 | 73,745 | -0.23(-0.94%) |
Mar 11, 2004 | 25.55 | 25.67 | 24.48 | 24.49 | 16,236 | -1.00(-3.93%) |
Mar 10, 2004 | 26.14 | 26.20 | 25.42 | 25.49 | 10,580 | -0.55(-2.13%) |
Mar 09, 2004 | 26.17 | 26.25 | 26.04 | 26.04 | 5,028 | -0.12(-0.47%) |
Mar 08, 2004 | 26.11 | 26.44 | 26.11 | 26.17 | 8,799 | -0.04(-0.15%) |
Mar 05, 2004 | 26.60 | 26.72 | 26.20 | 26.20 | 10,894 | -0.52(-1.93%) |
Mar 04, 2004 | 26.30 | 26.72 | 26.25 | 26.72 | 10,894 | +0.32(+1.23%) |
Mar 03, 2004 | 26.31 | 26.70 | 26.16 | 26.40 | 25,350 | -0.01(-0.04%) |
Mar 02, 2004 | 26.63 | 26.69 | 26.35 | 26.41 | 15,817 | -0.32(-1.21%) |
Mar 01, 2004 | 26.26 | 26.73 | 26.26 | 26.73 | 15,817 | +0.37(+1.41%) |
Feb 27, 2004 | 26.10 | 26.46 | 26.02 | 26.36 | 24,512 | +0.26(+0.99%) |
Feb 26, 2004 | 25.90 | 26.53 | 25.82 | 26.10 | 30,797 | +0.11(+0.40%) |
Feb 25, 2004 | 25.33 | 25.99 | 25.27 | 25.99 | 19,274 | +0.76(+3.03%) |
Feb 24, 2004 | 24.92 | 25.26 | 24.63 | 25.23 | 20,112 | +0.20(+0.80%) |
Feb 23, 2004 | 25.71 | 25.71 | 24.99 | 25.03 | 12,884 | -0.58(-2.27%) |
Feb 20, 2004 | 25.01 | 26.02 | 25.00 | 25.61 | 14,246 | +0.68(+2.72%) |
Feb 19, 2004 | 25.41 | 25.77 | 24.93 | 24.93 | 10,580 | -0.38(-1.51%) |
Feb 18, 2004 | 25.54 | 25.82 | 25.32 | 25.32 | 10,056 | -0.22(-0.86%) |
Feb 17, 2004 | 25.06 | 25.60 | 25.06 | 25.54 | 11,208 | +0.38(+1.52%) |
Feb 13, 2004 | 25.58 | 25.69 | 24.63 | 25.15 | 21,893 | -0.33(-1.31%) |
Feb 12, 2004 | 25.81 | 25.81 | 25.35 | 25.49 | 14,874 | -0.28(-1.07%) |
Feb 11, 2004 | 25.44 | 25.77 | 25.14 | 25.77 | 25,350 | +0.42(+1.66%) |
Feb 10, 2004 | 24.82 | 25.35 | 24.81 | 25.35 | 54,157 | +0.53(+2.15%) |
Feb 09, 2004 | 25.00 | 25.14 | 24.81 | 24.81 | 24,407 | -0.29(-1.14%) |
Feb 06, 2004 | 24.57 | 25.10 | 24.30 | 25.10 | 15,398 | +0.56(+2.30%) |
Feb 05, 2004 | 24.82 | 24.82 | 24.30 | 24.53 | 23,359 | -0.13(-0.54%) |
Feb 04, 2004 | 24.67 | 24.82 | 24.50 | 24.67 | 36,349 | +0.00(+0.00%) |
Feb 03, 2004 | 24.44 | 24.67 | 24.20 | 24.67 | 15,293 | +0.23(+0.94%) |
Feb 02, 2004 | 24.69 | 24.76 | 24.34 | 24.44 | 23,464 | -0.34(-1.39%) |
Jan 30, 2004 | 25.56 | 25.57 | 24.63 | 24.78 | 48,605 | -0.77(-3.03%) |
Jan 29, 2004 | 25.96 | 25.96 | 25.56 | 25.56 | 37,291 | -0.31(-1.18%) |
Jan 28, 2004 | 26.24 | 26.25 | 25.85 | 25.86 | 33,730 | -0.37(-1.42%) |
Jan 27, 2004 | 26.54 | 26.63 | 26.16 | 26.23 | 55,309 | -0.22(-0.83%) |
Jan 26, 2004 | 26.44 | 26.45 | 26.06 | 26.45 | 34,673 | -0.11(-0.40%) |
Jan 23, 2004 | 26.30 | 26.70 | 25.87 | 26.56 | 35,196 | +0.50(+1.90%) |
Jan 22, 2004 | 26.44 | 26.60 | 25.97 | 26.06 | 45,567 | -0.29(-1.09%) |
Jan 21, 2004 | 26.06 | 26.35 | 25.44 | 26.35 | 53,633 | +0.38(+1.47%) |
Jan 20, 2004 | 26.11 | 26.73 | 25.11 | 25.97 | 117,532 | -0.23(-0.87%) |
Jan 16, 2004 | 24.72 | 26.59 | 24.72 | 26.20 | 60,756 | +1.47(+5.95%) |
Jan 15, 2004 | 24.69 | 24.88 | 24.49 | 24.72 | 74,164 | +0.04(+0.15%) |
Jan 14, 2004 | 24.54 | 24.71 | 24.43 | 24.69 | 78,878 | +0.27(+1.09%) |
Jan 13, 2004 | 24.52 | 24.63 | 24.33 | 24.42 | 26,083 | -0.10(-0.39%) |
Jan 12, 2004 | 24.25 | 24.63 | 23.91 | 24.51 | 77,307 | +0.17(+0.71%) |
Jan 09, 2004 | 24.87 | 24.93 | 24.34 | 24.34 | 14,351 | -0.48(-1.92%) |
Jan 08, 2004 | 25.98 | 26.01 | 24.82 | 24.82 | 65,260 | -1.06(-4.09%) |
Jan 07, 2004 | 24.30 | 26.61 | 24.30 | 25.88 | 54,157 | +1.67(+6.90%) |
Jan 06, 2004 | 23.73 | 24.50 | 23.73 | 24.21 | 16,131 | +0.53(+2.26%) |
Jan 05, 2004 | 23.43 | 23.82 | 23.40 | 23.67 | 21,683 | +0.36(+1.56%) |