Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 23.52 | 23.71 | 23.42 | 23.42 | 233,520 | -0.17(-0.73%) |
Mar 30, 2004 | 23.32 | 23.61 | 23.19 | 23.59 | 281,193 | +0.20(+0.85%) |
Mar 29, 2004 | 23.07 | 23.67 | 23.07 | 23.39 | 275,139 | +0.36(+1.58%) |
Mar 26, 2004 | 23.63 | 23.79 | 22.91 | 23.03 | 1,347,245 | -0.71(-2.98%) |
Mar 25, 2004 | 23.42 | 23.77 | 23.42 | 23.73 | 294,057 | +0.33(+1.41%) |
Mar 24, 2004 | 23.46 | 23.66 | 23.39 | 23.40 | 288,760 | -0.05(-0.23%) |
Mar 23, 2004 | 23.68 | 23.91 | 23.36 | 23.46 | 402,720 | -0.21(-0.89%) |
Mar 22, 2004 | 23.99 | 24.05 | 23.60 | 23.67 | 385,619 | -0.54(-2.24%) |
Mar 19, 2004 | 24.15 | 24.28 | 24.09 | 24.21 | 402,266 | +0.11(+0.47%) |
Mar 18, 2004 | 24.06 | 24.18 | 23.77 | 24.10 | 265,302 | +0.05(+0.19%) |
Mar 17, 2004 | 23.85 | 24.15 | 23.85 | 24.05 | 381,381 | +0.36(+1.53%) |
Mar 16, 2004 | 23.59 | 23.77 | 23.46 | 23.69 | 438,588 | +0.26(+1.13%) |
Mar 15, 2004 | 23.40 | 23.73 | 23.19 | 23.42 | 827,083 | +0.09(+0.37%) |
Mar 12, 2004 | 23.09 | 23.43 | 23.09 | 23.34 | 259,551 | +0.25(+1.09%) |
Mar 11, 2004 | 23.41 | 23.52 | 23.08 | 23.09 | 333,860 | -0.30(-1.30%) |
Mar 10, 2004 | 23.47 | 23.59 | 23.39 | 23.39 | 647,137 | -0.11(-0.48%) |
Mar 09, 2004 | 23.52 | 23.66 | 23.44 | 23.50 | 534,539 | -0.05(-0.20%) |
Mar 08, 2004 | 23.82 | 23.82 | 23.49 | 23.55 | 548,463 | -0.07(-0.31%) |
Mar 05, 2004 | 23.29 | 23.66 | 23.29 | 23.62 | 572,072 | +0.32(+1.39%) |
Mar 04, 2004 | 22.88 | 23.30 | 22.80 | 23.30 | 648,348 | +0.42(+1.85%) |
Mar 03, 2004 | 22.90 | 23.05 | 22.74 | 22.88 | 372,603 | -0.02(-0.09%) |
Mar 02, 2004 | 22.86 | 22.97 | 22.65 | 22.90 | 500,184 | +0.12(+0.52%) |
Mar 01, 2004 | 22.74 | 22.78 | 22.59 | 22.78 | 593,865 | +0.18(+0.79%) |
Feb 27, 2004 | 22.93 | 22.94 | 22.60 | 22.60 | 547,554 | -0.36(-1.55%) |
Feb 26, 2004 | 22.93 | 23.03 | 22.70 | 22.95 | 513,351 | +0.12(+0.52%) |
Feb 25, 2004 | 22.60 | 23.06 | 22.55 | 22.84 | 750,201 | -0.03(-0.12%) |
Feb 24, 2004 | 23.19 | 23.19 | 22.73 | 22.86 | 758,979 | -0.32(-1.37%) |
Feb 23, 2004 | 23.36 | 23.51 | 23.17 | 23.18 | 398,634 | -0.28(-1.21%) |
Feb 20, 2004 | 23.67 | 23.69 | 23.36 | 23.46 | 345,210 | -0.08(-0.34%) |
Feb 19, 2004 | 23.49 | 23.64 | 23.42 | 23.54 | 536,204 | +0.18(+0.79%) |
Feb 18, 2004 | 23.79 | 23.79 | 23.36 | 23.36 | 572,829 | -0.39(-1.64%) |
Feb 17, 2004 | 23.85 | 23.95 | 23.72 | 23.75 | 675,892 | -0.01(-0.03%) |
Feb 13, 2004 | 23.84 | 23.99 | 23.66 | 23.75 | 1,018,984 | +0.01(+0.06%) |
Feb 12, 2004 | 23.77 | 23.81 | 23.65 | 23.74 | 540,593 | -0.04(-0.17%) |
Feb 11, 2004 | 23.75 | 23.85 | 23.72 | 23.78 | 727,197 | +0.03(+0.11%) |
Feb 10, 2004 | 23.87 | 23.99 | 23.62 | 23.75 | 866,280 | -0.25(-1.05%) |
Feb 09, 2004 | 24.45 | 24.45 | 23.46 | 24.01 | 1,993,172 | -0.50(-2.02%) |
Feb 06, 2004 | 25.51 | 25.99 | 24.40 | 24.50 | 2,861,421 | -2.07(-7.78%) |
Feb 05, 2004 | 26.51 | 26.62 | 26.40 | 26.57 | 511,989 | +0.07(+0.25%) |
Feb 04, 2004 | 26.95 | 26.95 | 26.49 | 26.50 | 216,267 | -0.44(-1.64%) |
Feb 03, 2004 | 27.12 | 27.18 | 26.83 | 26.95 | 220,959 | -0.18(-0.66%) |
Feb 02, 2004 | 27.29 | 27.31 | 27.00 | 27.12 | 459,473 | -0.22(-0.80%) |
Jan 30, 2004 | 27.59 | 27.59 | 26.96 | 27.34 | 322,358 | -0.34(-1.24%) |
Jan 29, 2004 | 27.84 | 27.84 | 27.52 | 27.69 | 229,888 | -0.16(-0.57%) |
Jan 28, 2004 | 28.20 | 28.41 | 27.76 | 27.84 | 314,337 | -0.35(-1.24%) |
Jan 27, 2004 | 27.95 | 28.45 | 27.92 | 28.19 | 282,555 | +0.17(+0.59%) |
Jan 26, 2004 | 27.92 | 28.03 | 27.74 | 28.03 | 271,961 | +0.12(+0.43%) |
Jan 23, 2004 | 28.41 | 28.46 | 27.90 | 27.91 | 190,236 | -0.44(-1.56%) |
Jan 22, 2004 | 28.41 | 28.84 | 28.29 | 28.35 | 255,162 | -0.06(-0.21%) |
Jan 21, 2004 | 28.25 | 28.64 | 27.99 | 28.41 | 441,010 | +0.20(+0.70%) |
Jan 20, 2004 | 28.50 | 28.55 | 28.08 | 28.21 | 576,158 | -0.15(-0.54%) |
Jan 16, 2004 | 28.76 | 28.80 | 28.33 | 28.37 | 416,946 | -0.39(-1.36%) |
Jan 15, 2004 | 28.52 | 28.85 | 28.04 | 28.76 | 263,032 | +0.30(+1.07%) |
Jan 14, 2004 | 28.74 | 28.74 | 28.37 | 28.45 | 539,231 | -0.28(-0.99%) |
Jan 13, 2004 | 28.78 | 28.89 | 28.49 | 28.74 | 176,767 | -0.12(-0.41%) |
Jan 12, 2004 | 28.72 | 28.88 | 28.54 | 28.86 | 214,451 | +0.30(+1.04%) |
Jan 09, 2004 | 28.61 | 28.71 | 28.48 | 28.56 | 248,049 | -0.17(-0.57%) |
Jan 08, 2004 | 28.93 | 28.94 | 28.68 | 28.72 | 257,432 | -0.02(-0.07%) |
Jan 07, 2004 | 28.51 | 28.79 | 28.35 | 28.74 | 251,681 | +0.19(+0.67%) |
Jan 06, 2004 | 28.61 | 28.70 | 28.50 | 28.55 | 306,770 | -0.15(-0.53%) |
Jan 05, 2004 | 28.58 | 28.83 | 28.41 | 28.70 | 296,932 | +0.14(+0.49%) |