Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 26.92 | 27.08 | 26.68 | 26.93 | 481,242 | -0.04(-0.14%) |
Mar 30, 2004 | 26.50 | 27.03 | 26.43 | 26.97 | 843,302 | +0.50(+1.87%) |
Mar 29, 2004 | 25.69 | 26.71 | 25.68 | 26.47 | 2,185,803 | +0.86(+3.35%) |
Mar 26, 2004 | 25.62 | 25.89 | 25.49 | 25.62 | 457,405 | -0.06(-0.22%) |
Mar 25, 2004 | 25.19 | 25.69 | 25.19 | 25.67 | 925,102 | +0.63(+2.51%) |
Mar 24, 2004 | 25.24 | 25.32 | 25.05 | 25.05 | 607,249 | -0.16(-0.64%) |
Mar 23, 2004 | 25.57 | 25.67 | 25.11 | 25.21 | 580,682 | -0.31(-1.23%) |
Mar 22, 2004 | 25.81 | 25.89 | 25.00 | 25.52 | 533,220 | -0.50(-1.94%) |
Mar 19, 2004 | 26.09 | 26.37 | 25.93 | 26.03 | 662,167 | -0.21(-0.80%) |
Mar 18, 2004 | 26.37 | 26.48 | 25.94 | 26.24 | 742,181 | -0.13(-0.51%) |
Mar 17, 2004 | 25.88 | 26.63 | 25.88 | 26.37 | 572,282 | +0.57(+2.21%) |
Mar 16, 2004 | 25.84 | 26.07 | 25.56 | 25.80 | 475,886 | -0.07(-0.26%) |
Mar 15, 2004 | 25.98 | 26.13 | 24.67 | 25.87 | 690,833 | -0.39(-1.49%) |
Mar 12, 2004 | 25.92 | 26.32 | 25.90 | 26.26 | 859,893 | +0.29(+1.10%) |
Mar 11, 2004 | 26.27 | 26.44 | 25.86 | 25.97 | 750,582 | -0.29(-1.09%) |
Mar 10, 2004 | 26.93 | 26.95 | 26.19 | 26.26 | 543,825 | -0.49(-1.82%) |
Mar 09, 2004 | 27.07 | 27.15 | 26.60 | 26.74 | 582,047 | -0.50(-1.85%) |
Mar 08, 2004 | 27.52 | 27.61 | 27.24 | 27.25 | 444,700 | -0.32(-1.17%) |
Mar 05, 2004 | 27.05 | 27.64 | 26.93 | 27.57 | 495,522 | +0.15(+0.56%) |
Mar 04, 2004 | 26.95 | 27.42 | 26.95 | 27.42 | 720,235 | +0.42(+1.55%) |
Mar 03, 2004 | 26.76 | 27.21 | 26.57 | 27.00 | 621,950 | +0.05(+0.18%) |
Mar 02, 2004 | 27.15 | 27.23 | 26.79 | 26.95 | 608,194 | -0.20(-0.74%) |
Mar 01, 2004 | 26.71 | 27.16 | 26.67 | 27.15 | 786,284 | +0.42(+1.57%) |
Feb 27, 2004 | 26.57 | 26.81 | 26.42 | 26.73 | 523,139 | +0.35(+1.34%) |
Feb 26, 2004 | 25.86 | 26.64 | 25.82 | 26.38 | 684,953 | +0.33(+1.28%) |
Feb 25, 2004 | 25.96 | 26.27 | 25.72 | 26.05 | 485,022 | +0.18(+0.70%) |
Feb 24, 2004 | 26.11 | 26.38 | 25.77 | 25.87 | 685,163 | -0.25(-0.95%) |
Feb 23, 2004 | 26.36 | 26.66 | 26.01 | 26.11 | 575,747 | -0.24(-0.90%) |
Feb 20, 2004 | 26.67 | 26.67 | 26.02 | 26.35 | 657,757 | -0.24(-0.90%) |
Feb 19, 2004 | 26.90 | 27.07 | 26.52 | 26.59 | 640,431 | -0.17(-0.64%) |
Feb 18, 2004 | 26.92 | 27.01 | 26.57 | 26.76 | 739,241 | -0.17(-0.64%) |
Feb 17, 2004 | 27.24 | 27.35 | 26.86 | 26.93 | 862,518 | -0.17(-0.63%) |
Feb 13, 2004 | 27.28 | 27.37 | 27.09 | 27.10 | 684,428 | -0.35(-1.28%) |
Feb 12, 2004 | 27.21 | 27.63 | 27.19 | 27.46 | 732,626 | +0.26(+0.95%) |
Feb 11, 2004 | 26.86 | 27.27 | 26.60 | 27.20 | 532,589 | +0.40(+1.49%) |
Feb 10, 2004 | 26.57 | 26.90 | 26.45 | 26.80 | 520,724 | +0.30(+1.11%) |
Feb 09, 2004 | 26.67 | 26.94 | 26.50 | 26.50 | 698,919 | -0.49(-1.80%) |
Feb 06, 2004 | 26.43 | 27.22 | 26.43 | 26.99 | 1,214,393 | +0.70(+2.68%) |
Feb 05, 2004 | 26.81 | 26.89 | 26.19 | 26.28 | 1,047,643 | -0.62(-2.30%) |
Feb 04, 2004 | 26.71 | 27.10 | 26.37 | 26.90 | 979,810 | +0.19(+0.71%) |
Feb 03, 2004 | 26.05 | 26.75 | 26.01 | 26.71 | 831,856 | +0.50(+1.93%) |
Feb 02, 2004 | 26.41 | 26.70 | 26.18 | 26.21 | 897,485 | -0.33(-1.26%) |
Jan 30, 2004 | 26.37 | 26.77 | 26.30 | 26.54 | 1,052,789 | +0.10(+0.40%) |
Jan 29, 2004 | 26.47 | 26.57 | 25.81 | 26.44 | 926,782 | -0.07(-0.25%) |
Jan 28, 2004 | 26.71 | 27.28 | 26.45 | 26.50 | 957,443 | -0.16(-0.61%) |
Jan 27, 2004 | 27.09 | 28.24 | 26.65 | 26.67 | 1,879,605 | -0.22(-0.81%) |
Jan 26, 2004 | 26.50 | 26.90 | 26.48 | 26.88 | 844,562 | +0.46(+1.73%) |
Jan 23, 2004 | 26.38 | 26.48 | 26.15 | 26.43 | 563,671 | -0.07(-0.25%) |
Jan 22, 2004 | 26.19 | 26.67 | 26.09 | 26.49 | 924,682 | +0.32(+1.24%) |
Jan 21, 2004 | 25.81 | 26.18 | 25.67 | 26.17 | 481,347 | +0.27(+1.03%) |
Jan 20, 2004 | 25.77 | 26.00 | 25.48 | 25.90 | 448,795 | +0.04(+0.15%) |
Jan 16, 2004 | 25.43 | 26.33 | 25.43 | 25.87 | 1,193,392 | +0.55(+2.18%) |
Jan 15, 2004 | 25.05 | 25.47 | 25.05 | 25.31 | 672,037 | -0.16(-0.64%) |
Jan 14, 2004 | 24.60 | 25.49 | 24.60 | 25.47 | 1,243,585 | +0.76(+3.08%) |
Jan 13, 2004 | 24.40 | 24.74 | 24.40 | 24.71 | 526,814 | +0.22(+0.89%) |
Jan 12, 2004 | 24.77 | 24.77 | 24.33 | 24.49 | 702,699 | -0.28(-1.11%) |
Jan 09, 2004 | 24.76 | 24.86 | 24.59 | 24.77 | 489,642 | -0.11(-0.46%) |
Jan 08, 2004 | 24.39 | 24.88 | 24.39 | 24.88 | 667,837 | +0.50(+2.03%) |
Jan 07, 2004 | 24.09 | 24.39 | 24.00 | 24.39 | 533,220 | +0.23(+0.95%) |
Jan 06, 2004 | 23.90 | 24.18 | 23.79 | 24.16 | 903,470 | +0.21(+0.87%) |
Jan 05, 2004 | 23.90 | 24.09 | 23.81 | 23.95 | 578,267 | +0.11(+0.48%) |