Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 26.59 | 26.71 | 26.38 | 26.62 | 8,802,980 | -0.04(-0.13%) |
Mar 30, 2004 | 26.58 | 26.73 | 26.48 | 26.66 | 7,079,715 | +0.08(+0.29%) |
Mar 29, 2004 | 26.31 | 26.60 | 26.26 | 26.58 | 7,545,792 | +0.26(+1.00%) |
Mar 26, 2004 | 26.34 | 26.53 | 26.29 | 26.31 | 9,616,405 | -0.16(-0.59%) |
Mar 25, 2004 | 25.69 | 26.55 | 25.59 | 26.47 | 11,150,067 | +0.83(+3.22%) |
Mar 24, 2004 | 25.76 | 25.87 | 25.49 | 25.64 | 9,054,895 | -0.16(-0.61%) |
Mar 23, 2004 | 25.79 | 25.97 | 25.67 | 25.80 | 10,161,495 | +0.11(+0.42%) |
Mar 22, 2004 | 25.87 | 25.93 | 25.60 | 25.69 | 9,319,300 | -0.44(-1.69%) |
Mar 19, 2004 | 26.36 | 26.49 | 26.04 | 26.14 | 10,568,629 | -0.22(-0.84%) |
Mar 18, 2004 | 26.01 | 26.47 | 25.94 | 26.36 | 11,723,647 | +0.35(+1.34%) |
Mar 17, 2004 | 25.79 | 26.06 | 25.65 | 26.01 | 8,067,586 | +0.46(+1.78%) |
Mar 16, 2004 | 25.35 | 25.72 | 25.23 | 25.55 | 8,120,775 | +0.32(+1.27%) |
Mar 15, 2004 | 25.62 | 25.68 | 25.02 | 25.23 | 10,156,864 | -0.48(-1.88%) |
Mar 12, 2004 | 25.69 | 26.35 | 25.34 | 25.72 | 9,494,588 | +0.00(+0.00%) |
Mar 11, 2004 | 25.80 | 26.18 | 25.65 | 25.72 | 12,174,427 | -0.22(-0.85%) |
Mar 10, 2004 | 26.24 | 26.40 | 25.87 | 25.94 | 9,060,228 | -0.41(-1.54%) |
Mar 09, 2004 | 26.33 | 26.49 | 26.15 | 26.34 | 10,287,242 | -0.18(-0.67%) |
Mar 08, 2004 | 26.68 | 26.83 | 26.44 | 26.52 | 9,536,129 | -0.16(-0.61%) |
Mar 05, 2004 | 26.26 | 26.76 | 26.12 | 26.68 | 12,980,554 | +0.25(+0.94%) |
Mar 04, 2004 | 26.47 | 26.50 | 26.17 | 26.44 | 8,204,139 | +0.04(+0.13%) |
Mar 03, 2004 | 26.30 | 26.55 | 26.29 | 26.40 | 8,008,221 | +0.01(+0.05%) |
Mar 02, 2004 | 26.20 | 26.59 | 26.19 | 26.39 | 12,247,686 | +0.14(+0.52%) |
Mar 01, 2004 | 26.06 | 26.29 | 25.94 | 26.25 | 9,623,001 | +0.38(+1.46%) |
Feb 27, 2004 | 26.36 | 26.42 | 25.84 | 25.87 | 14,473,377 | -0.38(-1.44%) |
Feb 26, 2004 | 25.95 | 26.35 | 25.79 | 26.25 | 11,472,153 | +0.31(+1.18%) |
Feb 25, 2004 | 25.94 | 26.01 | 25.73 | 25.94 | 12,898,173 | +0.30(+1.17%) |
Feb 24, 2004 | 25.50 | 25.73 | 25.27 | 25.64 | 16,827,622 | +0.43(+1.72%) |
Feb 23, 2004 | 25.50 | 25.58 | 25.05 | 25.21 | 11,568,569 | -0.23(-0.90%) |
Feb 20, 2004 | 25.47 | 25.58 | 25.05 | 25.44 | 10,780,826 | +0.10(+0.39%) |
Feb 19, 2004 | 25.87 | 25.87 | 25.32 | 25.34 | 10,767,354 | -0.24(-0.92%) |
Feb 18, 2004 | 26.04 | 26.04 | 25.44 | 25.57 | 8,640,043 | -0.29(-1.13%) |
Feb 17, 2004 | 25.84 | 26.00 | 25.74 | 25.87 | 8,586,151 | +0.09(+0.36%) |
Feb 13, 2004 | 26.08 | 26.21 | 25.64 | 25.77 | 8,623,763 | -0.29(-1.09%) |
Feb 12, 2004 | 26.20 | 26.26 | 25.91 | 26.06 | 6,923,374 | -0.19(-0.71%) |
Feb 11, 2004 | 25.72 | 26.37 | 25.61 | 26.24 | 13,317,657 | +0.56(+2.16%) |
Feb 10, 2004 | 25.87 | 25.90 | 25.53 | 25.69 | 10,186,196 | -0.09(-0.33%) |
Feb 09, 2004 | 25.89 | 26.14 | 25.73 | 25.77 | 7,978,328 | -0.11(-0.44%) |
Feb 06, 2004 | 25.37 | 25.94 | 25.35 | 25.89 | 10,323,871 | +0.59(+2.34%) |
Feb 05, 2004 | 25.30 | 25.54 | 25.18 | 25.30 | 8,415,775 | +0.03(+0.11%) |
Feb 04, 2004 | 24.97 | 25.53 | 24.95 | 25.27 | 11,029,654 | +0.29(+1.17%) |
Feb 03, 2004 | 24.97 | 25.31 | 24.95 | 24.97 | 10,026,626 | -0.17(-0.68%) |
Feb 02, 2004 | 25.27 | 25.53 | 24.97 | 25.15 | 10,591,926 | -0.13(-0.51%) |
Jan 30, 2004 | 25.26 | 25.52 | 25.17 | 25.27 | 8,155,440 | -0.09(-0.37%) |
Jan 29, 2004 | 24.97 | 25.40 | 24.87 | 25.37 | 12,335,681 | +0.54(+2.18%) |
Jan 28, 2004 | 25.74 | 25.76 | 24.73 | 24.82 | 15,514,016 | -0.78(-3.06%) |
Jan 27, 2004 | 25.59 | 25.94 | 25.59 | 25.61 | 8,651,270 | -0.26(-0.99%) |
Jan 26, 2004 | 25.57 | 25.90 | 25.48 | 25.87 | 8,950,621 | +0.27(+1.06%) |
Jan 23, 2004 | 25.69 | 25.80 | 25.49 | 25.59 | 9,505,535 | -0.01(-0.03%) |
Jan 22, 2004 | 25.39 | 25.75 | 25.15 | 25.60 | 11,183,609 | +0.21(+0.81%) |
Jan 21, 2004 | 25.05 | 25.47 | 24.95 | 25.39 | 12,006,016 | +0.45(+1.80%) |
Jan 20, 2004 | 24.91 | 25.05 | 24.80 | 24.95 | 14,512,532 | +0.05(+0.20%) |
Jan 16, 2004 | 25.51 | 25.55 | 24.76 | 24.90 | 26,142,010 | -0.35(-1.38%) |
Jan 15, 2004 | 25.32 | 25.39 | 24.92 | 25.25 | 12,639,382 | -0.03(-0.11%) |
Jan 14, 2004 | 25.00 | 25.37 | 24.81 | 25.27 | 13,114,581 | +0.28(+1.11%) |
Jan 13, 2004 | 25.25 | 25.26 | 24.76 | 25.00 | 12,450,902 | -0.09(-0.34%) |
Jan 12, 2004 | 25.39 | 25.51 | 24.82 | 25.08 | 14,273,810 | -0.35(-1.37%) |
Jan 09, 2004 | 25.22 | 25.70 | 25.22 | 25.43 | 11,620,355 | +0.06(+0.25%) |
Jan 08, 2004 | 25.57 | 25.64 | 25.06 | 25.37 | 15,323,150 | -0.21(-0.84%) |
Jan 07, 2004 | 25.25 | 25.72 | 25.20 | 25.58 | 12,963,292 | +0.35(+1.38%) |
Jan 06, 2004 | 25.00 | 25.33 | 24.82 | 25.23 | 12,413,571 | +0.27(+1.08%) |
Jan 05, 2004 | 24.99 | 25.12 | 24.80 | 24.96 | 16,006,197 | +0.01(+0.03%) |