Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 24.47 | 24.68 | 24.11 | 24.68 | 382,092 | +0.26(+1.07%) |
Mar 30, 2004 | 24.16 | 24.47 | 24.10 | 24.42 | 119,119 | +0.19(+0.80%) |
Mar 29, 2004 | 23.74 | 24.31 | 23.74 | 24.23 | 184,227 | +0.52(+2.21%) |
Mar 26, 2004 | 23.64 | 23.82 | 23.56 | 23.70 | 222,864 | -0.08(-0.35%) |
Mar 25, 2004 | 23.41 | 23.83 | 23.36 | 23.79 | 149,868 | +0.39(+1.66%) |
Mar 24, 2004 | 23.45 | 23.47 | 23.17 | 23.40 | 154,681 | +0.10(+0.42%) |
Mar 23, 2004 | 23.58 | 23.77 | 23.26 | 23.30 | 234,496 | -0.22(-0.92%) |
Mar 22, 2004 | 23.85 | 23.85 | 23.50 | 23.52 | 221,260 | -0.40(-1.66%) |
Mar 19, 2004 | 23.84 | 24.07 | 23.82 | 23.91 | 245,592 | -0.04(-0.16%) |
Mar 18, 2004 | 24.02 | 24.05 | 23.81 | 23.95 | 299,336 | -0.06(-0.25%) |
Mar 17, 2004 | 23.69 | 24.06 | 23.65 | 24.01 | 164,174 | +0.51(+2.16%) |
Mar 16, 2004 | 23.49 | 23.67 | 23.34 | 23.50 | 357,359 | +0.04(+0.19%) |
Mar 15, 2004 | 23.45 | 23.56 | 23.34 | 23.46 | 337,706 | -0.03(-0.13%) |
Mar 12, 2004 | 23.15 | 23.49 | 23.08 | 23.49 | 676,616 | +0.34(+1.45%) |
Mar 11, 2004 | 23.49 | 23.65 | 23.15 | 23.15 | 462,708 | -0.34(-1.43%) |
Mar 10, 2004 | 23.82 | 23.99 | 23.49 | 23.49 | 562,443 | -0.37(-1.54%) |
Mar 09, 2004 | 23.88 | 23.97 | 23.76 | 23.85 | 284,497 | -0.04(-0.19%) |
Mar 08, 2004 | 24.13 | 24.15 | 23.82 | 23.90 | 260,432 | -0.23(-0.96%) |
Mar 05, 2004 | 23.67 | 24.17 | 23.62 | 24.13 | 195,458 | +0.19(+0.81%) |
Mar 04, 2004 | 24.05 | 24.07 | 23.88 | 23.94 | 122,462 | -0.08(-0.34%) |
Mar 03, 2004 | 23.75 | 24.03 | 23.64 | 24.02 | 209,896 | +0.32(+1.36%) |
Mar 02, 2004 | 24.03 | 24.26 | 23.70 | 23.70 | 387,039 | -0.26(-1.09%) |
Mar 01, 2004 | 24.12 | 24.14 | 23.92 | 23.96 | 292,518 | -0.08(-0.34%) |
Feb 27, 2004 | 23.82 | 24.12 | 23.73 | 24.04 | 219,522 | +0.16(+0.66%) |
Feb 26, 2004 | 23.76 | 23.91 | 23.65 | 23.88 | 162,436 | +0.00(+0.00%) |
Feb 25, 2004 | 23.38 | 23.91 | 23.34 | 23.88 | 331,155 | +0.58(+2.47%) |
Feb 24, 2004 | 23.42 | 23.73 | 23.27 | 23.31 | 329,016 | -0.19(-0.80%) |
Feb 23, 2004 | 23.70 | 23.73 | 23.42 | 23.49 | 199,602 | -0.17(-0.73%) |
Feb 20, 2004 | 23.86 | 23.86 | 23.48 | 23.67 | 336,904 | -0.04(-0.16%) |
Feb 19, 2004 | 23.82 | 24.12 | 23.68 | 23.70 | 302,278 | -0.12(-0.50%) |
Feb 18, 2004 | 23.79 | 23.93 | 23.73 | 23.82 | 201,073 | -0.02(-0.09%) |
Feb 17, 2004 | 23.75 | 23.93 | 23.64 | 23.85 | 148,398 | +0.16(+0.69%) |
Feb 13, 2004 | 23.82 | 23.88 | 23.56 | 23.68 | 209,495 | -0.19(-0.78%) |
Feb 12, 2004 | 23.66 | 23.88 | 23.62 | 23.87 | 282,090 | +0.30(+1.27%) |
Feb 11, 2004 | 23.31 | 23.65 | 23.17 | 23.57 | 379,953 | +0.37(+1.58%) |
Feb 10, 2004 | 23.01 | 23.24 | 22.88 | 23.20 | 403,884 | +0.31(+1.34%) |
Feb 09, 2004 | 22.64 | 22.90 | 22.63 | 22.90 | 228,613 | +0.09(+0.39%) |
Feb 06, 2004 | 22.67 | 22.81 | 22.53 | 22.81 | 288,106 | +0.25(+1.09%) |
Feb 05, 2004 | 22.36 | 22.63 | 22.29 | 22.56 | 276,742 | +0.26(+1.17%) |
Feb 04, 2004 | 22.33 | 22.51 | 22.28 | 22.30 | 270,325 | -0.19(-0.83%) |
Feb 03, 2004 | 22.45 | 22.51 | 22.26 | 22.48 | 284,497 | +0.05(+0.23%) |
Feb 02, 2004 | 22.51 | 22.72 | 22.31 | 22.43 | 290,379 | -0.04(-0.17%) |
Jan 30, 2004 | 22.36 | 22.47 | 22.03 | 22.47 | 534,100 | +0.10(+0.47%) |
Jan 29, 2004 | 22.44 | 22.54 | 22.10 | 22.36 | 564,983 | +0.03(+0.13%) |
Jan 28, 2004 | 22.53 | 22.93 | 22.27 | 22.33 | 717,526 | -0.09(-0.40%) |
Jan 27, 2004 | 23.37 | 23.38 | 22.42 | 22.42 | 610,037 | -0.95(-4.06%) |
Jan 26, 2004 | 23.08 | 23.49 | 23.00 | 23.37 | 513,645 | +0.27(+1.17%) |
Jan 23, 2004 | 23.90 | 24.50 | 23.11 | 23.11 | 623,406 | -0.73(-3.04%) |
Jan 22, 2004 | 23.52 | 23.91 | 23.52 | 23.83 | 333,963 | +0.16(+0.66%) |
Jan 21, 2004 | 23.15 | 23.79 | 22.98 | 23.67 | 240,378 | +0.32(+1.38%) |
Jan 20, 2004 | 23.70 | 23.70 | 23.25 | 23.35 | 292,251 | -0.42(-1.76%) |
Jan 16, 2004 | 23.79 | 23.85 | 23.66 | 23.77 | 231,688 | +0.18(+0.76%) |
Jan 15, 2004 | 23.65 | 23.72 | 23.49 | 23.59 | 353,883 | -0.13(-0.57%) |
Jan 14, 2004 | 23.57 | 23.81 | 23.57 | 23.73 | 256,956 | +0.10(+0.44%) |
Jan 13, 2004 | 23.56 | 23.70 | 23.49 | 23.62 | 400,140 | +0.07(+0.29%) |
Jan 12, 2004 | 23.37 | 23.56 | 23.27 | 23.55 | 314,444 | +0.13(+0.57%) |
Jan 09, 2004 | 22.91 | 23.47 | 22.78 | 23.42 | 525,544 | +0.31(+1.33%) |
Jan 08, 2004 | 22.95 | 23.15 | 22.81 | 23.11 | 206,821 | +0.22(+0.95%) |
Jan 07, 2004 | 22.70 | 22.90 | 22.66 | 22.90 | 152,141 | +0.10(+0.46%) |
Jan 06, 2004 | 22.85 | 22.95 | 22.66 | 22.79 | 257,090 | -0.15(-0.65%) |
Jan 05, 2004 | 22.55 | 22.96 | 22.55 | 22.94 | 192,516 | +0.33(+1.46%) |