Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 25.87 | 26.72 | 25.47 | 26.69 | 328,809 | +0.82(+3.15%) |
Mar 30, 2004 | 25.59 | 26.09 | 25.59 | 25.87 | 80,142 | +0.26(+1.03%) |
Mar 29, 2004 | 25.53 | 26.21 | 25.50 | 25.61 | 191,943 | +0.09(+0.37%) |
Mar 26, 2004 | 25.95 | 26.04 | 25.45 | 25.52 | 340,578 | -0.44(-1.70%) |
Mar 25, 2004 | 25.15 | 26.26 | 25.15 | 25.96 | 221,599 | +0.75(+2.97%) |
Mar 24, 2004 | 25.02 | 25.33 | 24.73 | 25.21 | 231,720 | +0.25(+0.99%) |
Mar 23, 2004 | 24.98 | 25.47 | 24.63 | 24.97 | 179,115 | -0.02(-0.07%) |
Mar 22, 2004 | 25.98 | 25.98 | 24.59 | 24.98 | 237,369 | -0.97(-3.73%) |
Mar 19, 2004 | 26.88 | 26.91 | 25.64 | 25.95 | 176,408 | -0.76(-2.83%) |
Mar 18, 2004 | 27.12 | 27.13 | 26.09 | 26.71 | 232,191 | -0.25(-0.91%) |
Mar 17, 2004 | 26.72 | 27.52 | 26.62 | 26.95 | 59,783 | +0.38(+1.44%) |
Mar 16, 2004 | 26.51 | 27.06 | 26.19 | 26.57 | 62,372 | +0.23(+0.87%) |
Mar 15, 2004 | 27.57 | 27.62 | 26.34 | 26.34 | 121,214 | -1.03(-3.76%) |
Mar 12, 2004 | 26.97 | 27.44 | 26.56 | 27.37 | 69,551 | +0.55(+2.06%) |
Mar 11, 2004 | 27.02 | 27.10 | 26.48 | 26.82 | 70,963 | -0.20(-0.75%) |
Mar 10, 2004 | 27.16 | 27.88 | 26.86 | 27.02 | 72,611 | -0.25(-0.93%) |
Mar 09, 2004 | 27.20 | 27.39 | 26.98 | 27.28 | 87,204 | +0.08(+0.31%) |
Mar 08, 2004 | 27.56 | 27.97 | 27.03 | 27.19 | 123,333 | -0.42(-1.54%) |
Mar 05, 2004 | 28.17 | 28.17 | 27.25 | 27.62 | 106,033 | -0.60(-2.14%) |
Mar 04, 2004 | 27.31 | 28.33 | 27.23 | 28.22 | 352,111 | +0.74(+2.69%) |
Mar 03, 2004 | 27.44 | 27.91 | 26.94 | 27.48 | 149,341 | -0.02(-0.06%) |
Mar 02, 2004 | 27.93 | 28.06 | 27.33 | 27.50 | 56,606 | -0.54(-1.94%) |
Mar 01, 2004 | 27.63 | 28.13 | 27.63 | 28.04 | 223,953 | +0.34(+1.23%) |
Feb 27, 2004 | 27.62 | 28.21 | 27.51 | 27.70 | 210,890 | +0.17(+0.62%) |
Feb 26, 2004 | 27.25 | 28.13 | 26.90 | 27.53 | 222,540 | +0.30(+1.09%) |
Feb 25, 2004 | 26.15 | 27.28 | 25.94 | 27.23 | 503,335 | +1.28(+4.94%) |
Feb 24, 2004 | 26.24 | 26.41 | 25.83 | 25.95 | 439,668 | -0.22(-0.84%) |
Feb 23, 2004 | 26.77 | 26.77 | 25.60 | 26.17 | 420,132 | -0.36(-1.35%) |
Feb 20, 2004 | 27.19 | 27.19 | 26.16 | 26.53 | 247,725 | -0.44(-1.64%) |
Feb 19, 2004 | 27.23 | 27.81 | 26.44 | 26.97 | 184,528 | -0.35(-1.28%) |
Feb 18, 2004 | 27.54 | 27.79 | 26.60 | 27.32 | 347,286 | -0.44(-1.59%) |
Feb 17, 2004 | 27.51 | 27.87 | 27.40 | 27.76 | 304,096 | +0.47(+1.71%) |
Feb 13, 2004 | 28.68 | 28.68 | 27.08 | 27.29 | 788,955 | -1.24(-4.34%) |
Feb 12, 2004 | 29.15 | 29.58 | 28.47 | 28.53 | 593,717 | -0.70(-2.38%) |
Feb 11, 2004 | 30.28 | 31.02 | 29.04 | 29.23 | 630,081 | -1.00(-3.32%) |
Feb 10, 2004 | 31.86 | 31.86 | 29.34 | 30.23 | 996,550 | -1.67(-5.25%) |
Feb 09, 2004 | 31.36 | 31.91 | 31.12 | 31.91 | 278,205 | +0.71(+2.29%) |
Feb 06, 2004 | 31.03 | 32.41 | 30.80 | 31.19 | 125,569 | +0.23(+0.74%) |
Feb 05, 2004 | 30.84 | 30.96 | 30.38 | 30.96 | 129,334 | +0.33(+1.08%) |
Feb 04, 2004 | 31.59 | 32.17 | 30.63 | 30.63 | 159,109 | -1.13(-3.56%) |
Feb 03, 2004 | 31.57 | 32.00 | 31.51 | 31.76 | 110,740 | -0.14(-0.45%) |
Feb 02, 2004 | 31.15 | 32.54 | 30.85 | 31.91 | 211,831 | +0.94(+3.05%) |
Jan 30, 2004 | 30.85 | 31.59 | 30.72 | 30.96 | 241,723 | +0.16(+0.52%) |
Jan 29, 2004 | 31.11 | 31.42 | 30.76 | 30.80 | 98,737 | -0.65(-2.05%) |
Jan 28, 2004 | 30.79 | 31.58 | 30.79 | 31.45 | 233,603 | +0.44(+1.43%) |
Jan 27, 2004 | 31.58 | 31.58 | 30.82 | 31.01 | 219,598 | -0.48(-1.51%) |
Jan 26, 2004 | 31.49 | 31.58 | 31.15 | 31.48 | 131,688 | -0.01(-0.03%) |
Jan 23, 2004 | 31.13 | 31.70 | 31.02 | 31.49 | 109,681 | +0.56(+1.81%) |
Jan 22, 2004 | 31.01 | 31.78 | 30.90 | 30.93 | 87,910 | -0.19(-0.60%) |
Jan 21, 2004 | 30.43 | 31.36 | 30.43 | 31.12 | 249,137 | +0.59(+1.95%) |
Jan 20, 2004 | 29.32 | 31.10 | 29.31 | 30.52 | 372,352 | +1.04(+3.52%) |
Jan 16, 2004 | 29.27 | 29.53 | 29.15 | 29.49 | 87,321 | -0.02(-0.05%) |
Jan 15, 2004 | 29.87 | 29.97 | 29.27 | 29.50 | 172,578 | -0.49(-1.65%) |
Jan 14, 2004 | 28.72 | 30.11 | 28.72 | 30.00 | 485,725 | +1.10(+3.82%) |
Jan 13, 2004 | 28.57 | 29.05 | 28.19 | 28.89 | 170,898 | +0.08(+0.30%) |
Jan 12, 2004 | 28.68 | 29.10 | 28.36 | 28.81 | 111,395 | +0.00(+0.00%) |
Jan 09, 2004 | 28.89 | 28.98 | 28.52 | 28.81 | 136,997 | -0.17(-0.59%) |
Jan 08, 2004 | 28.46 | 29.10 | 28.28 | 28.98 | 283,003 | +0.54(+1.88%) |
Jan 07, 2004 | 28.04 | 28.59 | 27.96 | 28.44 | 182,250 | +0.48(+1.70%) |
Jan 06, 2004 | 27.42 | 28.19 | 27.41 | 27.96 | 196,415 | +0.31(+1.11%) |
Jan 05, 2004 | 27.90 | 28.17 | 27.43 | 27.66 | 119,214 | -0.38(-1.36%) |