Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 24.91 | 24.96 | 24.79 | 24.86 | 1,323,167 | -0.15(-0.61%) |
Mar 30, 2004 | 24.79 | 25.01 | 24.66 | 25.01 | 1,132,445 | +0.21(+0.86%) |
Mar 29, 2004 | 24.86 | 24.86 | 24.64 | 24.79 | 1,193,831 | +0.05(+0.18%) |
Mar 26, 2004 | 24.79 | 24.97 | 24.71 | 24.75 | 798,016 | -0.11(-0.45%) |
Mar 25, 2004 | 24.83 | 24.89 | 24.74 | 24.86 | 821,612 | +0.09(+0.36%) |
Mar 24, 2004 | 24.82 | 24.97 | 24.71 | 24.77 | 949,706 | -0.02(-0.07%) |
Mar 23, 2004 | 24.63 | 24.87 | 24.58 | 24.79 | 1,415,068 | +0.17(+0.69%) |
Mar 22, 2004 | 24.86 | 24.94 | 24.57 | 24.62 | 1,473,970 | -0.25(-1.00%) |
Mar 19, 2004 | 25.00 | 25.16 | 24.87 | 24.87 | 950,061 | -0.22(-0.88%) |
Mar 18, 2004 | 25.20 | 25.22 | 24.89 | 25.09 | 1,418,794 | -0.24(-0.96%) |
Mar 17, 2004 | 25.04 | 25.33 | 25.01 | 25.33 | 1,290,167 | +0.43(+1.74%) |
Mar 16, 2004 | 24.89 | 25.01 | 24.80 | 24.90 | 1,437,245 | +0.17(+0.71%) |
Mar 15, 2004 | 24.72 | 24.79 | 24.57 | 24.72 | 1,040,543 | +0.03(+0.14%) |
Mar 12, 2004 | 24.55 | 24.69 | 24.47 | 24.69 | 1,160,122 | +0.13(+0.53%) |
Mar 11, 2004 | 24.92 | 25.14 | 24.56 | 24.56 | 1,812,302 | -0.43(-1.71%) |
Mar 10, 2004 | 25.17 | 25.31 | 24.93 | 24.99 | 1,874,398 | -0.07(-0.29%) |
Mar 09, 2004 | 25.16 | 25.16 | 24.92 | 25.06 | 1,783,383 | -0.13(-0.51%) |
Mar 08, 2004 | 25.31 | 25.37 | 25.17 | 25.19 | 1,108,848 | -0.12(-0.47%) |
Mar 05, 2004 | 25.23 | 25.36 | 25.16 | 25.31 | 1,791,367 | +0.10(+0.40%) |
Mar 04, 2004 | 25.12 | 25.29 | 25.07 | 25.21 | 1,229,136 | +0.05(+0.18%) |
Mar 03, 2004 | 25.16 | 25.24 | 24.92 | 25.16 | 1,517,614 | +0.05(+0.20%) |
Mar 02, 2004 | 25.11 | 25.34 | 24.94 | 25.11 | 1,753,577 | +0.05(+0.18%) |
Mar 01, 2004 | 24.90 | 25.16 | 24.81 | 25.07 | 1,323,521 | +0.17(+0.68%) |
Feb 27, 2004 | 24.20 | 24.92 | 24.20 | 24.90 | 2,673,833 | +0.30(+1.24%) |
Feb 26, 2004 | 24.55 | 24.64 | 24.42 | 24.59 | 1,183,363 | +0.07(+0.28%) |
Feb 25, 2004 | 24.60 | 24.68 | 24.52 | 24.52 | 1,270,474 | -0.08(-0.32%) |
Feb 24, 2004 | 24.55 | 24.60 | 24.29 | 24.60 | 1,492,244 | +0.06(+0.23%) |
Feb 23, 2004 | 24.56 | 24.67 | 24.40 | 24.55 | 981,996 | -0.01(-0.05%) |
Feb 20, 2004 | 24.88 | 24.88 | 24.48 | 24.56 | 1,277,926 | -0.32(-1.29%) |
Feb 19, 2004 | 24.80 | 24.91 | 24.77 | 24.88 | 2,431,128 | +0.18(+0.73%) |
Feb 18, 2004 | 24.55 | 24.70 | 24.48 | 24.70 | 1,897,816 | +0.19(+0.78%) |
Feb 17, 2004 | 24.45 | 24.51 | 24.34 | 24.51 | 1,051,543 | +0.08(+0.32%) |
Feb 13, 2004 | 24.54 | 24.59 | 24.33 | 24.43 | 1,334,166 | -0.08(-0.32%) |
Feb 12, 2004 | 24.49 | 24.57 | 24.40 | 24.51 | 1,372,488 | -0.08(-0.34%) |
Feb 11, 2004 | 24.35 | 24.59 | 24.18 | 24.59 | 2,261,874 | +0.26(+1.09%) |
Feb 10, 2004 | 24.22 | 24.35 | 24.18 | 24.33 | 2,151,876 | +0.11(+0.47%) |
Feb 09, 2004 | 23.95 | 24.67 | 23.93 | 24.21 | 2,093,329 | -0.26(-1.08%) |
Feb 06, 2004 | 24.60 | 24.68 | 24.46 | 24.48 | 1,956,719 | -0.08(-0.32%) |
Feb 05, 2004 | 24.94 | 24.97 | 24.54 | 24.56 | 2,314,744 | -0.16(-0.64%) |
Feb 04, 2004 | 25.05 | 25.05 | 24.66 | 24.72 | 2,893,651 | -0.35(-1.39%) |
Feb 03, 2004 | 24.85 | 25.08 | 24.77 | 25.07 | 1,794,915 | +0.22(+0.88%) |
Feb 02, 2004 | 24.71 | 24.87 | 24.67 | 24.85 | 2,312,615 | +0.14(+0.57%) |
Jan 30, 2004 | 24.69 | 24.72 | 24.51 | 24.70 | 1,815,496 | +0.02(+0.09%) |
Jan 29, 2004 | 24.46 | 24.77 | 24.24 | 24.68 | 2,790,218 | +0.22(+0.90%) |
Jan 28, 2004 | 23.93 | 24.53 | 23.87 | 24.46 | 4,549,828 | +0.63(+2.65%) |
Jan 27, 2004 | 24.04 | 24.04 | 23.79 | 23.83 | 2,544,142 | -0.20(-0.84%) |
Jan 26, 2004 | 24.38 | 24.38 | 23.94 | 24.03 | 1,798,996 | -0.34(-1.41%) |
Jan 23, 2004 | 24.41 | 24.42 | 24.10 | 24.38 | 2,531,368 | -0.06(-0.25%) |
Jan 22, 2004 | 24.46 | 24.86 | 24.33 | 24.44 | 1,488,518 | -0.30(-1.21%) |
Jan 21, 2004 | 24.33 | 24.74 | 24.17 | 24.74 | 1,407,439 | +0.41(+1.67%) |
Jan 20, 2004 | 24.12 | 24.33 | 24.07 | 24.33 | 722,259 | +0.19(+0.77%) |
Jan 16, 2004 | 24.15 | 24.25 | 24.10 | 24.15 | 902,691 | -0.01(-0.02%) |
Jan 15, 2004 | 24.32 | 24.34 | 24.08 | 24.15 | 1,053,317 | -0.12(-0.49%) |
Jan 14, 2004 | 24.25 | 24.34 | 24.21 | 24.27 | 801,742 | +0.02(+0.09%) |
Jan 13, 2004 | 24.12 | 24.32 | 24.12 | 24.25 | 1,527,195 | +0.13(+0.54%) |
Jan 12, 2004 | 24.11 | 24.19 | 23.97 | 24.12 | 1,610,935 | -0.05(-0.21%) |
Jan 09, 2004 | 24.14 | 24.23 | 24.01 | 24.17 | 1,433,164 | +0.03(+0.12%) |
Jan 08, 2004 | 24.18 | 24.32 | 24.03 | 24.14 | 1,631,870 | -0.04(-0.16%) |
Jan 07, 2004 | 24.06 | 24.17 | 24.01 | 24.18 | 1,889,301 | +0.12(+0.52%) |
Jan 06, 2004 | 23.98 | 24.07 | 23.85 | 24.06 | 1,576,162 | -0.01(-0.05%) |
Jan 05, 2004 | 24.23 | 24.28 | 23.84 | 24.07 | 3,021,391 | -0.16(-0.65%) |