Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 26.17 | 26.17 | 25.71 | 25.90 | 2,890,803 | -0.22(-0.84%) |
Mar 30, 2004 | 25.73 | 26.26 | 25.73 | 26.12 | 2,769,121 | -0.19(-0.73%) |
Mar 29, 2004 | 25.79 | 26.46 | 25.77 | 26.31 | 3,057,417 | +0.56(+2.16%) |
Mar 26, 2004 | 25.82 | 25.94 | 25.73 | 25.75 | 3,017,008 | -0.13(-0.49%) |
Mar 25, 2004 | 25.80 | 25.96 | 25.77 | 25.88 | 2,487,912 | +0.15(+0.57%) |
Mar 24, 2004 | 25.67 | 25.85 | 25.41 | 25.73 | 3,637,780 | +0.03(+0.13%) |
Mar 23, 2004 | 25.90 | 25.96 | 25.67 | 25.70 | 4,431,951 | +0.04(+0.16%) |
Mar 22, 2004 | 25.69 | 25.77 | 25.45 | 25.66 | 3,789,165 | -0.30(-1.17%) |
Mar 19, 2004 | 26.20 | 26.24 | 25.90 | 25.96 | 3,457,896 | -0.30(-1.14%) |
Mar 18, 2004 | 26.63 | 26.63 | 26.21 | 26.26 | 2,962,726 | -0.36(-1.37%) |
Mar 17, 2004 | 26.13 | 26.74 | 26.10 | 26.63 | 2,315,115 | +0.61(+2.35%) |
Mar 16, 2004 | 26.20 | 26.35 | 25.96 | 26.02 | 3,755,088 | -0.05(-0.18%) |
Mar 15, 2004 | 26.44 | 26.44 | 26.06 | 26.06 | 2,262,190 | -0.48(-1.82%) |
Mar 12, 2004 | 26.40 | 26.57 | 26.16 | 26.55 | 2,190,569 | +0.14(+0.53%) |
Mar 11, 2004 | 26.79 | 27.30 | 26.36 | 26.41 | 4,928,629 | -0.72(-2.64%) |
Mar 10, 2004 | 26.76 | 27.37 | 26.73 | 27.13 | 5,373,438 | +0.46(+1.72%) |
Mar 09, 2004 | 26.20 | 26.69 | 26.19 | 26.67 | 3,964,525 | +0.50(+1.90%) |
Mar 08, 2004 | 26.26 | 26.43 | 26.08 | 26.17 | 2,011,590 | -0.09(-0.33%) |
Mar 05, 2004 | 26.20 | 26.33 | 26.04 | 26.26 | 3,673,666 | +0.05(+0.18%) |
Mar 04, 2004 | 26.33 | 26.36 | 26.11 | 26.21 | 1,847,387 | -0.28(-1.05%) |
Mar 03, 2004 | 26.43 | 26.58 | 26.34 | 26.49 | 2,015,812 | +0.06(+0.23%) |
Mar 02, 2004 | 26.84 | 26.85 | 26.38 | 26.43 | 2,830,188 | -0.43(-1.60%) |
Mar 01, 2004 | 26.30 | 26.93 | 26.30 | 26.86 | 3,973,271 | +0.56(+2.14%) |
Feb 27, 2004 | 25.86 | 26.36 | 25.75 | 26.30 | 2,781,335 | +0.55(+2.14%) |
Feb 26, 2004 | 25.60 | 25.86 | 25.43 | 25.75 | 5,349,765 | +0.48(+1.92%) |
Feb 25, 2004 | 25.47 | 25.48 | 25.16 | 25.26 | 3,752,073 | -0.14(-0.55%) |
Feb 24, 2004 | 25.40 | 25.57 | 25.36 | 25.40 | 2,893,065 | -0.07(-0.26%) |
Feb 23, 2004 | 25.53 | 25.67 | 25.47 | 25.47 | 2,850,845 | -0.01(-0.03%) |
Feb 20, 2004 | 25.53 | 25.73 | 25.37 | 25.47 | 2,153,175 | +0.03(+0.10%) |
Feb 19, 2004 | 25.32 | 25.79 | 25.28 | 25.45 | 3,257,506 | +0.21(+0.84%) |
Feb 18, 2004 | 25.17 | 25.25 | 25.04 | 25.23 | 1,731,285 | +0.15(+0.58%) |
Feb 17, 2004 | 25.08 | 25.16 | 24.87 | 25.09 | 1,580,804 | +0.11(+0.45%) |
Feb 13, 2004 | 25.17 | 25.28 | 24.90 | 24.98 | 1,498,929 | -0.09(-0.34%) |
Feb 12, 2004 | 25.35 | 25.46 | 24.98 | 25.06 | 1,812,255 | -0.37(-1.46%) |
Feb 11, 2004 | 24.94 | 25.43 | 24.88 | 25.43 | 3,634,764 | +0.44(+1.78%) |
Feb 10, 2004 | 24.87 | 25.08 | 24.85 | 24.99 | 2,041,746 | +0.12(+0.48%) |
Feb 09, 2004 | 25.33 | 25.33 | 24.66 | 24.87 | 1,774,559 | -0.04(-0.16%) |
Feb 06, 2004 | 24.91 | 25.14 | 24.77 | 24.91 | 2,364,722 | -0.01(-0.05%) |
Feb 05, 2004 | 24.86 | 25.06 | 24.80 | 24.92 | 1,751,037 | +0.04(+0.16%) |
Feb 04, 2004 | 24.98 | 25.00 | 24.80 | 24.88 | 1,966,506 | -0.13(-0.50%) |
Feb 03, 2004 | 24.99 | 25.09 | 24.67 | 25.01 | 2,301,092 | -0.03(-0.11%) |
Feb 02, 2004 | 25.19 | 25.19 | 24.88 | 25.04 | 2,759,320 | -0.12(-0.47%) |
Jan 30, 2004 | 25.30 | 25.30 | 25.01 | 25.16 | 2,381,610 | -0.17(-0.68%) |
Jan 29, 2004 | 25.14 | 25.37 | 25.06 | 25.33 | 2,917,944 | +0.31(+1.25%) |
Jan 28, 2004 | 25.14 | 25.32 | 24.87 | 25.02 | 3,594,354 | +0.01(+0.05%) |
Jan 27, 2004 | 25.03 | 25.10 | 24.82 | 25.00 | 3,594,203 | +0.10(+0.40%) |
Jan 26, 2004 | 24.27 | 25.23 | 24.27 | 24.90 | 6,646,042 | +0.80(+3.33%) |
Jan 23, 2004 | 23.71 | 24.41 | 23.68 | 24.10 | 3,768,810 | +0.49(+2.08%) |
Jan 22, 2004 | 24.21 | 24.21 | 23.43 | 23.61 | 6,976,709 | -0.62(-2.57%) |
Jan 21, 2004 | 24.01 | 24.27 | 23.95 | 24.23 | 2,827,173 | +0.38(+1.61%) |
Jan 20, 2004 | 23.91 | 24.01 | 23.71 | 23.85 | 2,058,634 | +0.09(+0.36%) |
Jan 16, 2004 | 23.68 | 23.84 | 23.53 | 23.76 | 2,771,534 | +0.25(+1.07%) |
Jan 15, 2004 | 23.81 | 23.86 | 23.44 | 23.51 | 3,410,098 | -0.44(-1.83%) |
Jan 14, 2004 | 23.97 | 24.19 | 23.86 | 23.95 | 1,716,207 | +0.06(+0.25%) |
Jan 13, 2004 | 24.27 | 24.37 | 23.74 | 23.89 | 3,048,974 | -0.50(-2.04%) |
Jan 12, 2004 | 23.97 | 24.44 | 23.97 | 24.39 | 2,505,252 | +0.35(+1.46%) |
Jan 09, 2004 | 24.28 | 24.44 | 24.03 | 24.03 | 1,883,274 | -0.31(-1.25%) |
Jan 08, 2004 | 24.41 | 24.47 | 24.25 | 24.34 | 1,944,039 | -0.13(-0.54%) |
Jan 07, 2004 | 24.46 | 24.50 | 24.11 | 24.47 | 1,936,048 | -0.07(-0.27%) |
Jan 06, 2004 | 24.27 | 24.70 | 24.23 | 24.54 | 1,826,429 | +0.28(+1.15%) |
Jan 05, 2004 | 24.54 | 24.57 | 24.13 | 24.26 | 2,356,128 | -0.23(-0.92%) |