Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 28.16 | 28.22 | 27.50 | 27.55 | 66,300 | -0.28(-1.01%) |
Mar 30, 2004 | 27.23 | 28.35 | 26.91 | 27.83 | 124,600 | +0.87(+3.23%) |
Mar 29, 2004 | 25.99 | 26.97 | 25.86 | 26.96 | 87,300 | +1.27(+4.94%) |
Mar 26, 2004 | 25.63 | 25.86 | 25.29 | 25.69 | 65,400 | +0.17(+0.67%) |
Mar 25, 2004 | 25.12 | 25.59 | 25.00 | 25.52 | 28,000 | +0.51(+2.04%) |
Mar 24, 2004 | 25.00 | 25.18 | 25.00 | 25.01 | 21,100 | +0.01(+0.04%) |
Mar 23, 2004 | 24.93 | 25.20 | 24.93 | 25.00 | 27,400 | -0.08(-0.32%) |
Mar 22, 2004 | 24.86 | 25.24 | 24.50 | 25.08 | 85,500 | +0.09(+0.36%) |
Mar 19, 2004 | 25.19 | 25.24 | 24.61 | 24.99 | 28,200 | +0.01(+0.04%) |
Mar 18, 2004 | 24.90 | 25.14 | 24.90 | 24.98 | 28,200 | -0.13(-0.52%) |
Mar 17, 2004 | 24.75 | 25.11 | 24.75 | 25.11 | 37,200 | +0.26(+1.05%) |
Mar 16, 2004 | 24.54 | 25.00 | 24.54 | 24.85 | 38,100 | +0.23(+0.93%) |
Mar 15, 2004 | 24.60 | 25.00 | 24.52 | 24.62 | 38,000 | -0.08(-0.32%) |
Mar 12, 2004 | 24.31 | 24.81 | 24.31 | 24.70 | 33,300 | +0.15(+0.61%) |
Mar 11, 2004 | 24.35 | 24.75 | 24.25 | 24.55 | 48,700 | +0.04(+0.16%) |
Mar 10, 2004 | 24.52 | 24.95 | 24.25 | 24.51 | 60,600 | -0.42(-1.68%) |
Mar 09, 2004 | 24.39 | 24.93 | 24.26 | 24.93 | 46,400 | +0.34(+1.38%) |
Mar 08, 2004 | 24.00 | 24.70 | 24.00 | 24.59 | 40,000 | +0.50(+2.08%) |
Mar 05, 2004 | 24.10 | 24.60 | 24.00 | 24.09 | 53,900 | -0.08(-0.33%) |
Mar 04, 2004 | 24.12 | 24.66 | 24.00 | 24.17 | 27,800 | +0.06(+0.25%) |
Mar 03, 2004 | 24.15 | 24.65 | 24.00 | 24.11 | 52,900 | +0.11(+0.46%) |
Mar 02, 2004 | 24.33 | 24.65 | 24.00 | 24.00 | 37,100 | -0.35(-1.44%) |
Mar 01, 2004 | 24.16 | 24.75 | 24.06 | 24.35 | 32,100 | +0.01(+0.04%) |
Feb 27, 2004 | 23.60 | 24.43 | 23.50 | 24.34 | 46,600 | +0.51(+2.14%) |
Feb 26, 2004 | 23.00 | 24.02 | 23.00 | 23.83 | 28,600 | +0.21(+0.89%) |
Feb 25, 2004 | 23.25 | 23.71 | 23.21 | 23.62 | 67,500 | +0.26(+1.11%) |
Feb 24, 2004 | 23.78 | 24.14 | 23.30 | 23.36 | 56,500 | -0.42(-1.77%) |
Feb 23, 2004 | 24.33 | 24.71 | 23.78 | 23.78 | 37,200 | -0.62(-2.54%) |
Feb 20, 2004 | 24.26 | 24.68 | 24.11 | 24.40 | 33,800 | -0.04(-0.16%) |
Feb 19, 2004 | 24.78 | 24.80 | 24.44 | 24.44 | 22,000 | -0.21(-0.85%) |
Feb 18, 2004 | 24.20 | 24.97 | 24.20 | 24.65 | 21,700 | +0.17(+0.69%) |
Feb 17, 2004 | 24.21 | 24.48 | 24.00 | 24.48 | 58,100 | +0.28(+1.16%) |
Feb 13, 2004 | 25.00 | 25.00 | 24.00 | 24.20 | 67,400 | -0.47(-1.90%) |
Feb 12, 2004 | 24.38 | 24.86 | 24.38 | 24.67 | 64,900 | +0.17(+0.69%) |
Feb 11, 2004 | 23.73 | 24.53 | 23.73 | 24.50 | 46,700 | +0.10(+0.41%) |
Feb 10, 2004 | 24.68 | 24.68 | 23.93 | 24.40 | 42,400 | +0.20(+0.83%) |
Feb 09, 2004 | 24.45 | 24.53 | 24.06 | 24.20 | 273,400 | +0.10(+0.41%) |
Feb 06, 2004 | 24.23 | 24.25 | 24.04 | 24.10 | 11,900 | -0.05(-0.21%) |
Feb 05, 2004 | 24.00 | 24.21 | 23.92 | 24.15 | 31,600 | +0.24(+1.01%) |
Feb 04, 2004 | 23.81 | 24.30 | 23.80 | 23.91 | 98,800 | -0.19(-0.79%) |
Feb 03, 2004 | 24.55 | 24.58 | 23.80 | 24.10 | 80,200 | -0.38(-1.55%) |
Feb 02, 2004 | 22.88 | 24.53 | 22.59 | 24.48 | 302,400 | +1.83(+8.08%) |
Jan 30, 2004 | 22.99 | 23.20 | 22.45 | 22.65 | 62,500 | -0.18(-0.79%) |
Jan 29, 2004 | 23.27 | 23.27 | 22.30 | 22.83 | 78,300 | -0.11(-0.48%) |
Jan 28, 2004 | 23.80 | 23.80 | 22.94 | 22.94 | 28,500 | -0.71(-3.00%) |
Jan 27, 2004 | 23.78 | 24.00 | 23.45 | 23.65 | 38,700 | -0.05(-0.21%) |
Jan 26, 2004 | 23.19 | 23.99 | 23.19 | 23.70 | 40,400 | -0.01(-0.04%) |
Jan 23, 2004 | 23.30 | 23.71 | 22.78 | 23.71 | 48,100 | +0.85(+3.71%) |
Jan 22, 2004 | 22.81 | 23.30 | 22.65 | 22.86 | 202,000 | -0.26(-1.12%) |
Jan 21, 2004 | 23.10 | 23.33 | 23.00 | 23.12 | 60,300 | -0.07(-0.30%) |
Jan 20, 2004 | 23.40 | 23.86 | 23.00 | 23.19 | 97,100 | -0.26(-1.11%) |
Jan 16, 2004 | 23.00 | 23.77 | 22.97 | 23.45 | 88,300 | +0.40(+1.74%) |
Jan 15, 2004 | 22.01 | 23.16 | 22.01 | 23.05 | 82,183 | +0.70(+3.13%) |
Jan 14, 2004 | 22.80 | 23.10 | 21.85 | 22.35 | 117,789 | -0.20(-0.89%) |
Jan 13, 2004 | 22.10 | 23.00 | 22.10 | 22.55 | 54,264 | +0.27(+1.21%) |
Jan 12, 2004 | 21.86 | 22.50 | 21.86 | 22.28 | 33,211 | -0.02(-0.09%) |
Jan 09, 2004 | 22.20 | 22.36 | 22.00 | 22.30 | 44,219 | +0.14(+0.63%) |
Jan 08, 2004 | 22.20 | 22.30 | 22.15 | 22.16 | 36,130 | +0.01(+0.05%) |
Jan 07, 2004 | 22.25 | 22.52 | 21.89 | 22.15 | 80,444 | -0.27(-1.20%) |
Jan 06, 2004 | 22.54 | 22.81 | 22.30 | 22.42 | 37,100 | -0.08(-0.36%) |
Jan 05, 2004 | 22.25 | 22.62 | 22.25 | 22.50 | 41,600 | +0.30(+1.35%) |