Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 24.10 | 24.10 | 23.48 | 23.65 | 320,002 | -0.43(-1.80%) |
Mar 30, 2004 | 23.29 | 24.14 | 23.21 | 24.09 | 496,369 | +0.73(+3.13%) |
Mar 29, 2004 | 22.84 | 23.36 | 22.84 | 23.36 | 299,517 | +0.61(+2.67%) |
Mar 26, 2004 | 22.61 | 22.86 | 22.58 | 22.75 | 497,782 | +0.00(+0.02%) |
Mar 25, 2004 | 22.74 | 22.84 | 22.62 | 22.75 | 419,841 | +0.15(+0.66%) |
Mar 24, 2004 | 22.70 | 23.00 | 22.56 | 22.60 | 482,241 | -0.19(-0.82%) |
Mar 23, 2004 | 23.33 | 23.46 | 22.64 | 22.78 | 552,175 | -0.37(-1.61%) |
Mar 22, 2004 | 23.59 | 23.59 | 22.97 | 23.16 | 545,347 | -0.61(-2.56%) |
Mar 19, 2004 | 23.71 | 24.04 | 23.48 | 23.77 | 389,230 | +0.17(+0.70%) |
Mar 18, 2004 | 23.95 | 23.95 | 23.41 | 23.60 | 335,072 | -0.35(-1.47%) |
Mar 17, 2004 | 23.45 | 23.96 | 23.45 | 23.95 | 655,075 | +0.61(+2.60%) |
Mar 16, 2004 | 23.09 | 23.40 | 23.09 | 23.34 | 389,230 | +0.38(+1.66%) |
Mar 15, 2004 | 23.38 | 23.45 | 22.87 | 22.96 | 359,326 | -0.46(-1.96%) |
Mar 12, 2004 | 22.92 | 23.47 | 22.92 | 23.42 | 656,253 | +0.39(+1.72%) |
Mar 11, 2004 | 23.55 | 23.55 | 22.59 | 23.03 | 784,584 | -0.65(-2.73%) |
Mar 10, 2004 | 24.33 | 24.53 | 23.63 | 23.67 | 450,688 | -0.62(-2.55%) |
Mar 09, 2004 | 24.76 | 24.78 | 24.23 | 24.29 | 255,248 | -0.49(-1.97%) |
Mar 08, 2004 | 25.08 | 25.18 | 24.69 | 24.78 | 276,441 | -0.32(-1.27%) |
Mar 05, 2004 | 24.69 | 25.27 | 24.63 | 25.10 | 202,268 | +0.37(+1.48%) |
Mar 04, 2004 | 24.98 | 24.98 | 24.52 | 24.73 | 309,406 | -0.20(-0.80%) |
Mar 03, 2004 | 25.19 | 25.23 | 24.51 | 24.93 | 292,923 | -0.21(-0.84%) |
Mar 02, 2004 | 25.16 | 25.26 | 25.10 | 25.15 | 248,420 | -0.04(-0.17%) |
Mar 01, 2004 | 25.04 | 25.34 | 25.00 | 25.19 | 582,786 | +0.20(+0.78%) |
Feb 27, 2004 | 24.85 | 25.12 | 24.78 | 24.99 | 414,190 | +0.25(+1.00%) |
Feb 26, 2004 | 24.36 | 24.75 | 24.29 | 24.75 | 349,201 | +0.33(+1.34%) |
Feb 25, 2004 | 24.25 | 24.49 | 24.21 | 24.42 | 517,561 | +0.21(+0.86%) |
Feb 24, 2004 | 24.43 | 24.48 | 24.11 | 24.21 | 452,572 | -0.17(-0.71%) |
Feb 23, 2004 | 24.91 | 24.91 | 24.36 | 24.39 | 652,956 | -0.46(-1.85%) |
Feb 20, 2004 | 24.95 | 24.95 | 24.62 | 24.84 | 884,187 | +0.00(+0.00%) |
Feb 19, 2004 | 24.76 | 24.97 | 24.76 | 24.84 | 605,391 | +0.34(+1.39%) |
Feb 18, 2004 | 24.63 | 24.63 | 24.44 | 24.50 | 283,976 | -0.02(-0.09%) |
Feb 17, 2004 | 24.16 | 24.70 | 24.11 | 24.53 | 486,715 | +0.49(+2.03%) |
Feb 13, 2004 | 24.65 | 24.78 | 23.85 | 24.04 | 464,816 | -0.59(-2.38%) |
Feb 12, 2004 | 24.67 | 24.87 | 24.59 | 24.62 | 510,262 | -0.03(-0.10%) |
Feb 11, 2004 | 24.93 | 25.03 | 24.44 | 24.65 | 1,101,290 | -0.23(-0.92%) |
Feb 10, 2004 | 25.42 | 25.52 | 24.67 | 24.88 | 874,062 | +0.25(+1.00%) |
Feb 09, 2004 | 24.78 | 24.91 | 24.44 | 24.63 | 395,353 | -0.06(-0.26%) |
Feb 06, 2004 | 24.63 | 24.70 | 24.50 | 24.70 | 499,666 | +0.12(+0.50%) |
Feb 05, 2004 | 24.60 | 24.84 | 24.42 | 24.57 | 319,767 | +0.05(+0.19%) |
Feb 04, 2004 | 24.81 | 24.81 | 24.50 | 24.53 | 805,305 | -0.31(-1.26%) |
Feb 03, 2004 | 24.46 | 24.94 | 24.33 | 24.84 | 493,308 | +0.55(+2.27%) |
Feb 02, 2004 | 24.78 | 24.92 | 24.10 | 24.29 | 546,524 | -0.46(-1.87%) |
Jan 30, 2004 | 25.16 | 25.16 | 24.36 | 24.75 | 601,859 | -0.18(-0.72%) |
Jan 29, 2004 | 25.10 | 25.15 | 24.78 | 24.93 | 706,408 | -0.13(-0.53%) |
Jan 28, 2004 | 25.52 | 25.67 | 25.04 | 25.06 | 775,636 | -0.25(-1.01%) |
Jan 27, 2004 | 24.67 | 25.53 | 24.67 | 25.32 | 629,880 | +0.74(+3.01%) |
Jan 26, 2004 | 24.81 | 24.82 | 24.37 | 24.58 | 757,740 | -0.23(-0.92%) |
Jan 23, 2004 | 25.23 | 25.43 | 24.50 | 24.81 | 793,767 | -0.42(-1.67%) |
Jan 22, 2004 | 24.57 | 25.74 | 24.04 | 25.23 | 2,115,457 | +2.68(+11.89%) |
Jan 21, 2004 | 22.24 | 22.62 | 22.12 | 22.55 | 298,810 | +0.39(+1.76%) |
Jan 20, 2004 | 22.15 | 22.19 | 21.83 | 22.16 | 259,722 | +0.07(+0.33%) |
Jan 16, 2004 | 22.22 | 22.23 | 21.96 | 22.08 | 237,588 | +0.03(+0.13%) |
Jan 15, 2004 | 22.34 | 22.34 | 21.79 | 22.05 | 249,362 | -0.20(-0.88%) |
Jan 14, 2004 | 22.28 | 22.42 | 22.04 | 22.25 | 254,777 | +0.02(+0.08%) |
Jan 13, 2004 | 22.08 | 22.28 | 21.89 | 22.23 | 348,023 | +0.15(+0.67%) |
Jan 12, 2004 | 22.30 | 22.37 | 21.97 | 22.08 | 296,691 | -0.18(-0.80%) |
Jan 09, 2004 | 22.64 | 22.78 | 22.26 | 22.26 | 287,508 | -0.40(-1.78%) |
Jan 08, 2004 | 22.55 | 22.79 | 22.55 | 22.67 | 492,602 | +0.25(+1.12%) |
Jan 07, 2004 | 22.26 | 22.55 | 22.18 | 22.41 | 226,286 | +0.20(+0.92%) |
Jan 06, 2004 | 22.43 | 22.50 | 22.19 | 22.21 | 366,154 | -0.21(-0.95%) |
Jan 05, 2004 | 22.17 | 22.58 | 22.14 | 22.42 | 399,120 | +0.54(+2.48%) |