Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 26.48 | 26.50 | 26.33 | 26.46 | 3,542,169 | +0.04(+0.16%) |
Mar 30, 2004 | 26.32 | 26.56 | 26.30 | 26.42 | 3,320,328 | +0.10(+0.38%) |
Mar 29, 2004 | 26.03 | 26.46 | 26.03 | 26.32 | 3,492,758 | +0.31(+1.18%) |
Mar 26, 2004 | 25.95 | 26.12 | 25.84 | 26.01 | 5,954,154 | +0.01(+0.02%) |
Mar 25, 2004 | 26.23 | 26.24 | 25.84 | 26.01 | 6,434,554 | -0.08(-0.29%) |
Mar 24, 2004 | 26.40 | 26.57 | 26.06 | 26.09 | 3,794,299 | -0.40(-1.50%) |
Mar 23, 2004 | 26.74 | 26.86 | 26.37 | 26.48 | 2,948,902 | -0.23(-0.86%) |
Mar 22, 2004 | 26.41 | 26.80 | 26.15 | 26.71 | 4,141,188 | -0.33(-1.20%) |
Mar 19, 2004 | 27.60 | 27.65 | 26.98 | 27.04 | 3,005,251 | -0.74(-2.66%) |
Mar 18, 2004 | 27.13 | 27.84 | 27.01 | 27.78 | 3,717,306 | +0.65(+2.40%) |
Mar 17, 2004 | 26.50 | 27.17 | 26.23 | 27.13 | 2,964,978 | +0.75(+2.85%) |
Mar 16, 2004 | 26.47 | 26.59 | 26.23 | 26.37 | 2,703,034 | +0.09(+0.34%) |
Mar 15, 2004 | 26.92 | 26.94 | 25.76 | 26.29 | 3,193,417 | -0.73(-2.69%) |
Mar 12, 2004 | 26.24 | 27.12 | 26.07 | 27.01 | 6,341,824 | +0.56(+2.12%) |
Mar 11, 2004 | 26.77 | 27.07 | 26.32 | 26.45 | 3,517,633 | -0.57(-2.10%) |
Mar 10, 2004 | 27.48 | 27.60 | 26.94 | 27.02 | 2,217,895 | -0.41(-1.51%) |
Mar 09, 2004 | 27.63 | 27.69 | 27.36 | 27.43 | 1,851,207 | -0.29(-1.04%) |
Mar 08, 2004 | 27.94 | 27.95 | 27.65 | 27.72 | 1,849,177 | -0.30(-1.08%) |
Mar 05, 2004 | 28.31 | 28.44 | 27.88 | 28.02 | 2,830,114 | -0.41(-1.43%) |
Mar 04, 2004 | 28.14 | 28.48 | 28.14 | 28.43 | 3,018,619 | +0.30(+1.05%) |
Mar 03, 2004 | 27.57 | 28.31 | 27.51 | 28.14 | 3,141,299 | +0.38(+1.38%) |
Mar 02, 2004 | 27.48 | 27.95 | 27.45 | 27.75 | 2,340,237 | +0.20(+0.71%) |
Mar 01, 2004 | 27.66 | 27.70 | 27.44 | 27.56 | 3,072,937 | +0.14(+0.52%) |
Feb 27, 2004 | 26.92 | 27.72 | 26.92 | 27.41 | 5,019,243 | +0.28(+1.02%) |
Feb 26, 2004 | 27.07 | 27.21 | 26.82 | 27.14 | 1,889,957 | -0.04(-0.15%) |
Feb 25, 2004 | 27.01 | 27.39 | 27.01 | 27.18 | 2,057,480 | +0.11(+0.39%) |
Feb 24, 2004 | 26.98 | 27.45 | 26.92 | 27.07 | 2,478,824 | -0.04(-0.15%) |
Feb 23, 2004 | 27.42 | 27.78 | 27.01 | 27.11 | 2,311,133 | -0.21(-0.76%) |
Feb 20, 2004 | 27.49 | 27.50 | 27.14 | 27.32 | 1,884,035 | -0.17(-0.62%) |
Feb 19, 2004 | 28.19 | 28.37 | 27.46 | 27.49 | 2,540,249 | -0.28(-1.02%) |
Feb 18, 2004 | 27.95 | 28.26 | 27.67 | 27.78 | 2,835,359 | -0.01(-0.02%) |
Feb 17, 2004 | 27.43 | 27.86 | 27.38 | 27.78 | 2,291,165 | +0.53(+1.95%) |
Feb 13, 2004 | 27.26 | 27.74 | 27.18 | 27.25 | 1,929,892 | -0.18(-0.65%) |
Feb 12, 2004 | 27.72 | 27.72 | 27.30 | 27.43 | 1,467,767 | -0.17(-0.62%) |
Feb 11, 2004 | 26.92 | 27.74 | 26.60 | 27.60 | 4,011,232 | +1.00(+3.78%) |
Feb 10, 2004 | 26.51 | 26.68 | 26.33 | 26.59 | 1,817,872 | +0.08(+0.29%) |
Feb 09, 2004 | 26.80 | 26.97 | 26.42 | 26.52 | 1,944,106 | -0.40(-1.49%) |
Feb 06, 2004 | 26.46 | 26.98 | 26.46 | 26.92 | 1,616,845 | +0.37(+1.40%) |
Feb 05, 2004 | 26.32 | 26.63 | 26.26 | 26.55 | 2,368,327 | +0.31(+1.19%) |
Feb 04, 2004 | 26.24 | 26.42 | 26.10 | 26.23 | 2,613,350 | -0.04(-0.13%) |
Feb 03, 2004 | 25.91 | 26.35 | 25.87 | 26.27 | 2,695,757 | +0.37(+1.41%) |
Feb 02, 2004 | 25.76 | 26.00 | 25.68 | 25.90 | 2,132,442 | +0.20(+0.76%) |
Jan 30, 2004 | 25.56 | 25.95 | 25.55 | 25.71 | 2,131,934 | +0.01(+0.05%) |
Jan 29, 2004 | 25.78 | 25.94 | 25.32 | 25.70 | 1,928,708 | +0.05(+0.18%) |
Jan 28, 2004 | 25.51 | 26.00 | 25.47 | 25.65 | 2,792,548 | +0.14(+0.56%) |
Jan 27, 2004 | 25.76 | 26.00 | 25.35 | 25.51 | 2,687,635 | -0.31(-1.21%) |
Jan 26, 2004 | 25.83 | 26.00 | 25.47 | 25.82 | 4,107,007 | +0.02(+0.09%) |
Jan 23, 2004 | 26.30 | 26.33 | 25.78 | 25.80 | 2,360,882 | -0.43(-1.65%) |
Jan 22, 2004 | 26.33 | 26.66 | 26.15 | 26.23 | 1,766,092 | -0.05(-0.20%) |
Jan 21, 2004 | 25.81 | 26.40 | 25.72 | 26.28 | 2,092,846 | +0.64(+2.49%) |
Jan 20, 2004 | 25.65 | 25.72 | 25.50 | 25.64 | 2,201,820 | +0.01(+0.02%) |
Jan 16, 2004 | 25.59 | 26.06 | 25.55 | 25.64 | 2,463,256 | +0.15(+0.60%) |
Jan 15, 2004 | 25.71 | 25.83 | 25.39 | 25.48 | 1,738,172 | -0.04(-0.16%) |
Jan 14, 2004 | 24.90 | 25.55 | 24.84 | 25.52 | 2,512,667 | +0.60(+2.42%) |
Jan 13, 2004 | 24.97 | 25.11 | 24.76 | 24.92 | 1,566,758 | -0.05(-0.21%) |
Jan 12, 2004 | 24.85 | 24.97 | 24.71 | 24.97 | 1,441,031 | +0.18(+0.74%) |
Jan 09, 2004 | 24.81 | 25.10 | 24.65 | 24.79 | 1,923,970 | -0.18(-0.71%) |
Jan 08, 2004 | 24.51 | 24.99 | 24.51 | 24.97 | 2,045,804 | +0.37(+1.51%) |
Jan 07, 2004 | 24.53 | 24.60 | 24.22 | 24.60 | 3,732,535 | -0.12(-0.50%) |
Jan 06, 2004 | 24.64 | 24.80 | 24.47 | 24.72 | 2,289,981 | -0.10(-0.40%) |
Jan 05, 2004 | 24.97 | 25.10 | 24.69 | 24.82 | 2,031,082 | +0.04(+0.17%) |