Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 25.08 | 25.22 | 25.04 | 25.07 | 6,015 | -0.33(-1.31%) |
Mar 30, 2004 | 25.40 | 25.40 | 25.02 | 25.40 | 5,852 | +0.00(+0.00%) |
Mar 29, 2004 | 25.02 | 25.84 | 25.02 | 25.40 | 5,852 | +0.00(+0.00%) |
Mar 26, 2004 | 25.12 | 25.40 | 25.12 | 25.40 | 1,137 | +0.17(+0.66%) |
Mar 25, 2004 | 25.10 | 25.50 | 25.10 | 25.24 | 16,581 | +0.11(+0.44%) |
Mar 24, 2004 | 24.91 | 25.40 | 24.91 | 25.13 | 7,640 | -0.06(-0.24%) |
Mar 23, 2004 | 25.39 | 25.40 | 25.05 | 25.19 | 1,300 | -0.18(-0.73%) |
Mar 22, 2004 | 25.29 | 25.65 | 25.13 | 25.37 | 4,226 | +0.25(+0.98%) |
Mar 19, 2004 | 24.98 | 25.68 | 24.94 | 25.13 | 6,015 | -0.29(-1.14%) |
Mar 18, 2004 | 25.37 | 25.77 | 25.00 | 25.42 | 1,950 | -0.12(-0.48%) |
Mar 17, 2004 | 25.57 | 25.57 | 25.02 | 25.54 | 19,183 | -0.23(-0.91%) |
Mar 16, 2004 | 24.98 | 25.77 | 24.98 | 25.77 | 5,039 | +0.62(+2.44%) |
Mar 15, 2004 | 25.40 | 25.40 | 25.07 | 25.16 | 2,601 | -0.67(-2.60%) |
Mar 12, 2004 | 24.87 | 25.83 | 24.87 | 25.83 | 3,739 | +0.63(+2.49%) |
Mar 11, 2004 | 25.23 | 25.24 | 24.74 | 25.20 | 16,094 | -0.20(-0.77%) |
Mar 10, 2004 | 24.77 | 25.48 | 24.70 | 25.40 | 10,241 | -0.07(-0.27%) |
Mar 09, 2004 | 25.00 | 25.47 | 24.75 | 25.47 | 13,005 | +0.12(+0.49%) |
Mar 08, 2004 | 24.79 | 25.34 | 24.68 | 25.34 | 19,183 | +0.51(+2.06%) |
Mar 05, 2004 | 23.44 | 24.91 | 22.94 | 24.83 | 30,562 | +1.18(+4.99%) |
Mar 04, 2004 | 23.37 | 23.65 | 23.11 | 23.65 | 6,502 | +0.23(+1.00%) |
Mar 03, 2004 | 23.05 | 23.53 | 22.83 | 23.42 | 10,566 | -0.06(-0.27%) |
Mar 02, 2004 | 23.39 | 23.48 | 22.90 | 23.48 | 3,413 | +0.23(+1.01%) |
Mar 01, 2004 | 23.84 | 23.84 | 23.25 | 23.25 | 2,113 | -0.59(-2.48%) |
Feb 27, 2004 | 22.89 | 23.84 | 22.82 | 23.84 | 3,739 | +0.09(+0.39%) |
Feb 26, 2004 | 23.07 | 23.74 | 23.06 | 23.74 | 4,226 | +0.76(+3.32%) |
Feb 25, 2004 | 22.94 | 23.07 | 22.93 | 22.98 | 18,045 | +0.28(+1.22%) |
Feb 24, 2004 | 22.61 | 23.10 | 22.61 | 22.70 | 2,926 | -0.06(-0.24%) |
Feb 23, 2004 | 23.93 | 23.93 | 22.76 | 22.76 | 5,689 | -0.76(-3.24%) |
Feb 20, 2004 | 24.11 | 24.11 | 23.25 | 23.52 | 9,916 | -0.54(-2.25%) |
Feb 19, 2004 | 24.05 | 24.45 | 24.05 | 24.06 | 2,763 | -0.40(-1.63%) |
Feb 18, 2004 | 24.19 | 24.61 | 24.05 | 24.46 | 4,064 | -0.04(-0.18%) |
Feb 17, 2004 | 24.61 | 24.61 | 24.14 | 24.51 | 7,803 | +0.00(+0.00%) |
Feb 13, 2004 | 24.30 | 24.60 | 24.30 | 24.51 | 10,892 | +0.20(+0.84%) |
Feb 12, 2004 | 24.60 | 24.60 | 24.30 | 24.30 | 9,103 | -0.29(-1.18%) |
Feb 11, 2004 | 24.05 | 24.61 | 24.05 | 24.59 | 8,778 | +0.30(+1.25%) |
Feb 10, 2004 | 23.25 | 24.31 | 23.22 | 24.29 | 16,744 | +0.87(+3.73%) |
Feb 09, 2004 | 23.59 | 23.92 | 23.25 | 23.42 | 21,946 | -0.52(-2.18%) |
Feb 06, 2004 | 24.00 | 24.61 | 23.94 | 23.94 | 6,340 | -0.23(-0.94%) |
Feb 05, 2004 | 24.52 | 24.52 | 24.05 | 24.17 | 11,704 | -0.57(-2.31%) |
Feb 04, 2004 | 25.76 | 25.77 | 24.74 | 24.74 | 20,158 | -1.00(-3.90%) |
Feb 03, 2004 | 25.74 | 26.02 | 25.74 | 25.74 | 13,655 | -0.09(-0.36%) |
Feb 02, 2004 | 26.02 | 26.11 | 25.75 | 25.84 | 3,088 | -0.18(-0.71%) |
Jan 30, 2004 | 26.07 | 26.07 | 25.73 | 26.02 | 2,926 | +0.30(+1.17%) |
Jan 29, 2004 | 25.76 | 26.04 | 25.72 | 25.72 | 22,759 | -0.02(-0.10%) |
Jan 28, 2004 | 26.14 | 26.45 | 25.74 | 25.74 | 29,099 | -0.34(-1.30%) |
Jan 27, 2004 | 26.60 | 26.60 | 25.84 | 26.08 | 13,493 | -0.36(-1.35%) |
Jan 26, 2004 | 25.90 | 26.44 | 25.84 | 26.44 | 3,251 | +0.42(+1.61%) |
Jan 23, 2004 | 25.90 | 26.30 | 25.84 | 26.02 | 3,739 | +0.12(+0.45%) |
Jan 22, 2004 | 25.85 | 26.45 | 25.85 | 25.90 | 3,901 | -0.98(-3.66%) |
Jan 21, 2004 | 26.14 | 26.89 | 25.97 | 26.89 | 4,714 | +0.44(+1.65%) |
Jan 20, 2004 | 25.88 | 26.51 | 25.84 | 26.45 | 34,301 | +0.09(+0.35%) |
Jan 16, 2004 | 26.14 | 26.45 | 25.90 | 26.36 | 27,148 | +0.22(+0.85%) |
Jan 15, 2004 | 25.96 | 26.14 | 25.96 | 26.14 | 5,039 | +0.21(+0.81%) |
Jan 14, 2004 | 26.44 | 26.44 | 25.84 | 25.93 | 11,246 | -0.18(-0.71%) |
Jan 13, 2004 | 26.08 | 26.14 | 25.85 | 26.11 | 18,210 | -0.27(-1.03%) |
Jan 12, 2004 | 26.14 | 26.39 | 25.82 | 26.38 | 4,589 | +0.54(+2.07%) |
Jan 09, 2004 | 25.85 | 25.87 | 25.84 | 25.85 | 12,940 | -0.11(-0.43%) |
Jan 08, 2004 | 26.09 | 26.09 | 25.72 | 25.96 | 4,714 | -0.09(-0.35%) |
Jan 07, 2004 | 25.80 | 26.08 | 25.44 | 26.05 | 16,008 | +0.34(+1.31%) |
Jan 06, 2004 | 25.38 | 25.80 | 25.35 | 25.71 | 4,551 | +0.05(+0.19%) |
Jan 05, 2004 | 25.47 | 25.74 | 25.28 | 25.66 | 7,153 | +0.44(+1.76%) |