Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 26.67 | 26.67 | 26.46 | 26.57 | 1,033,668 | -0.04(-0.15%) |
Mar 30, 2004 | 26.62 | 26.64 | 26.48 | 26.61 | 927,509 | -0.01(-0.02%) |
Mar 29, 2004 | 26.51 | 26.69 | 26.40 | 26.62 | 724,383 | +0.05(+0.20%) |
Mar 26, 2004 | 26.52 | 26.66 | 26.46 | 26.56 | 874,776 | +0.04(+0.15%) |
Mar 25, 2004 | 26.59 | 26.63 | 26.41 | 26.52 | 726,812 | +0.02(+0.09%) |
Mar 24, 2004 | 26.55 | 26.71 | 26.43 | 26.50 | 897,153 | -0.01(-0.02%) |
Mar 23, 2004 | 26.67 | 26.71 | 26.50 | 26.51 | 837,134 | -0.12(-0.45%) |
Mar 22, 2004 | 26.84 | 26.88 | 26.55 | 26.63 | 892,990 | -0.29(-1.07%) |
Mar 19, 2004 | 26.93 | 27.07 | 26.81 | 26.92 | 783,708 | -0.01(-0.02%) |
Mar 18, 2004 | 27.01 | 27.15 | 26.74 | 26.92 | 920,397 | -0.09(-0.32%) |
Mar 17, 2004 | 26.78 | 27.10 | 26.78 | 27.01 | 1,416,329 | +0.27(+0.99%) |
Mar 16, 2004 | 26.70 | 26.84 | 26.55 | 26.74 | 928,723 | +0.17(+0.63%) |
Mar 15, 2004 | 26.66 | 26.69 | 26.47 | 26.58 | 717,618 | -0.09(-0.32%) |
Mar 12, 2004 | 26.52 | 26.66 | 26.32 | 26.66 | 886,571 | +0.23(+0.87%) |
Mar 11, 2004 | 26.86 | 26.86 | 26.43 | 26.43 | 1,601,935 | -0.43(-1.59%) |
Mar 10, 2004 | 27.24 | 27.24 | 26.82 | 26.86 | 647,192 | -0.27(-0.98%) |
Mar 09, 2004 | 27.36 | 27.36 | 27.09 | 27.12 | 1,110,860 | -0.23(-0.84%) |
Mar 08, 2004 | 27.41 | 27.62 | 27.22 | 27.35 | 6,453,882 | -0.39(-1.39%) |
Mar 05, 2004 | 27.64 | 27.80 | 27.60 | 27.74 | 1,636,454 | +0.07(+0.27%) |
Mar 04, 2004 | 27.45 | 27.67 | 27.38 | 27.67 | 1,893,007 | +0.20(+0.73%) |
Mar 03, 2004 | 27.47 | 27.54 | 27.34 | 27.46 | 1,173,307 | -0.09(-0.33%) |
Mar 02, 2004 | 27.57 | 27.69 | 27.40 | 27.56 | 1,162,205 | -0.05(-0.17%) |
Mar 01, 2004 | 27.33 | 27.72 | 27.30 | 27.60 | 1,637,148 | +0.28(+1.01%) |
Feb 27, 2004 | 26.91 | 27.35 | 26.87 | 27.33 | 2,064,042 | +0.43(+1.61%) |
Feb 26, 2004 | 26.72 | 26.90 | 26.65 | 26.89 | 2,019,982 | +0.18(+0.67%) |
Feb 25, 2004 | 26.71 | 26.81 | 26.66 | 26.71 | 876,857 | +0.07(+0.26%) |
Feb 24, 2004 | 26.73 | 26.81 | 26.58 | 26.65 | 1,088,309 | -0.05(-0.17%) |
Feb 23, 2004 | 26.68 | 26.86 | 26.61 | 26.69 | 834,706 | +0.03(+0.11%) |
Feb 20, 2004 | 26.91 | 26.91 | 26.61 | 26.66 | 1,674,096 | -0.23(-0.86%) |
Feb 19, 2004 | 26.92 | 27.00 | 26.67 | 26.89 | 1,399,850 | +0.09(+0.32%) |
Feb 18, 2004 | 26.84 | 26.93 | 26.73 | 26.81 | 1,903,588 | -0.03(-0.11%) |
Feb 17, 2004 | 26.86 | 27.01 | 26.80 | 26.84 | 656,906 | +0.12(+0.45%) |
Feb 13, 2004 | 26.80 | 26.91 | 26.66 | 26.71 | 1,226,386 | -0.09(-0.34%) |
Feb 12, 2004 | 27.04 | 27.04 | 26.73 | 26.81 | 1,340,352 | -0.24(-0.87%) |
Feb 11, 2004 | 26.98 | 27.04 | 26.78 | 27.04 | 1,503,581 | +0.06(+0.24%) |
Feb 10, 2004 | 26.66 | 27.01 | 26.61 | 26.98 | 1,623,444 | +0.12(+0.43%) |
Feb 09, 2004 | 26.68 | 26.86 | 26.55 | 26.86 | 1,505,663 | +0.18(+0.69%) |
Feb 06, 2004 | 26.71 | 26.75 | 26.61 | 26.68 | 1,834,896 | +0.09(+0.35%) |
Feb 05, 2004 | 26.73 | 26.74 | 26.58 | 26.59 | 2,080,521 | -0.11(-0.41%) |
Feb 04, 2004 | 26.66 | 26.77 | 26.52 | 26.70 | 10,608,159 | -0.73(-2.65%) |
Feb 03, 2004 | 27.68 | 27.77 | 27.42 | 27.42 | 1,601,761 | -0.22(-0.81%) |
Feb 02, 2004 | 27.84 | 27.84 | 27.56 | 27.65 | 1,531,335 | -0.19(-0.68%) |
Jan 30, 2004 | 27.79 | 27.84 | 27.56 | 27.84 | 890,388 | +0.05(+0.19%) |
Jan 29, 2004 | 27.60 | 27.87 | 27.54 | 27.79 | 1,192,041 | +0.19(+0.69%) |
Jan 28, 2004 | 27.21 | 27.74 | 27.18 | 27.60 | 1,630,730 | +0.42(+1.53%) |
Jan 27, 2004 | 27.20 | 27.20 | 26.96 | 27.18 | 992,904 | +0.02(+0.08%) |
Jan 26, 2004 | 27.33 | 27.36 | 27.05 | 27.16 | 1,068,535 | -0.24(-0.86%) |
Jan 23, 2004 | 27.41 | 27.62 | 27.30 | 27.39 | 821,869 | -0.01(-0.02%) |
Jan 22, 2004 | 27.23 | 27.59 | 27.10 | 27.40 | 1,108,605 | +0.12(+0.42%) |
Jan 21, 2004 | 26.77 | 27.35 | 26.69 | 27.29 | 1,143,644 | +0.55(+2.05%) |
Jan 20, 2004 | 26.63 | 26.81 | 26.56 | 26.74 | 642,508 | +0.16(+0.61%) |
Jan 16, 2004 | 26.60 | 26.62 | 26.45 | 26.58 | 716,751 | +0.07(+0.26%) |
Jan 15, 2004 | 26.52 | 26.60 | 26.40 | 26.51 | 905,652 | +0.02(+0.09%) |
Jan 14, 2004 | 26.26 | 26.51 | 26.26 | 26.48 | 645,457 | +0.22(+0.83%) |
Jan 13, 2004 | 26.35 | 26.40 | 26.18 | 26.26 | 652,222 | +0.01(+0.04%) |
Jan 12, 2004 | 26.18 | 26.31 | 26.17 | 26.25 | 636,090 | +0.08(+0.31%) |
Jan 09, 2004 | 26.20 | 26.28 | 26.06 | 26.17 | 945,722 | -0.08(-0.31%) |
Jan 08, 2004 | 26.23 | 26.34 | 26.21 | 26.25 | 941,212 | -0.01(-0.02%) |
Jan 07, 2004 | 26.00 | 26.35 | 25.93 | 26.26 | 782,146 | +0.28(+1.06%) |
Jan 06, 2004 | 26.22 | 26.22 | 25.89 | 25.98 | 1,045,637 | -0.24(-0.90%) |
Jan 05, 2004 | 26.53 | 26.53 | 26.12 | 26.22 | 781,973 | -0.18(-0.70%) |