Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 25.26 | 25.47 | 25.15 | 25.15 | 217,449 | -0.18(-0.73%) |
Mar 30, 2004 | 25.05 | 25.35 | 24.91 | 25.33 | 261,840 | +0.21(+0.85%) |
Mar 29, 2004 | 24.77 | 25.42 | 24.77 | 25.12 | 256,203 | +0.39(+1.58%) |
Mar 26, 2004 | 25.38 | 25.55 | 24.60 | 24.73 | 1,254,524 | -0.76(-2.98%) |
Mar 25, 2004 | 25.16 | 25.52 | 25.15 | 25.49 | 273,819 | +0.35(+1.41%) |
Mar 24, 2004 | 25.20 | 25.40 | 25.12 | 25.13 | 268,887 | -0.06(-0.23%) |
Mar 23, 2004 | 25.43 | 25.68 | 25.09 | 25.19 | 375,004 | -0.23(-0.89%) |
Mar 22, 2004 | 25.76 | 25.83 | 25.35 | 25.42 | 359,079 | -0.58(-2.24%) |
Mar 19, 2004 | 25.94 | 26.08 | 25.87 | 26.00 | 374,581 | +0.12(+0.47%) |
Mar 18, 2004 | 25.84 | 25.97 | 25.52 | 25.88 | 247,043 | +0.05(+0.19%) |
Mar 17, 2004 | 25.62 | 25.94 | 25.62 | 25.83 | 355,133 | +0.39(+1.53%) |
Mar 16, 2004 | 25.33 | 25.52 | 25.20 | 25.44 | 408,404 | +0.28(+1.13%) |
Mar 15, 2004 | 25.13 | 25.48 | 24.90 | 25.16 | 770,161 | +0.09(+0.37%) |
Mar 12, 2004 | 24.80 | 25.16 | 24.80 | 25.06 | 241,688 | +0.27(+1.09%) |
Mar 11, 2004 | 25.14 | 25.25 | 24.79 | 24.79 | 310,883 | -0.33(-1.30%) |
Mar 10, 2004 | 25.20 | 25.33 | 25.12 | 25.12 | 602,600 | -0.12(-0.48%) |
Mar 09, 2004 | 25.26 | 25.40 | 25.17 | 25.24 | 497,751 | -0.05(-0.20%) |
Mar 08, 2004 | 25.58 | 25.58 | 25.23 | 25.29 | 510,716 | -0.08(-0.31%) |
Mar 05, 2004 | 25.01 | 25.41 | 25.01 | 25.37 | 532,700 | +0.35(+1.39%) |
Mar 04, 2004 | 24.57 | 25.02 | 24.48 | 25.02 | 603,727 | +0.45(+1.85%) |
Mar 03, 2004 | 24.59 | 24.76 | 24.42 | 24.57 | 346,960 | -0.02(-0.09%) |
Mar 02, 2004 | 24.55 | 24.67 | 24.32 | 24.59 | 465,760 | +0.13(+0.52%) |
Mar 01, 2004 | 24.42 | 24.46 | 24.26 | 24.46 | 552,994 | +0.19(+0.79%) |
Feb 27, 2004 | 24.62 | 24.64 | 24.27 | 24.27 | 509,870 | -0.38(-1.55%) |
Feb 26, 2004 | 24.62 | 24.73 | 24.38 | 24.65 | 478,021 | +0.13(+0.52%) |
Feb 25, 2004 | 24.27 | 24.76 | 24.21 | 24.52 | 698,570 | -0.03(-0.12%) |
Feb 24, 2004 | 24.90 | 24.90 | 24.41 | 24.55 | 706,744 | -0.34(-1.37%) |
Feb 23, 2004 | 25.08 | 25.25 | 24.89 | 24.89 | 371,199 | -0.31(-1.21%) |
Feb 20, 2004 | 25.42 | 25.44 | 25.09 | 25.20 | 321,452 | -0.09(-0.34%) |
Feb 19, 2004 | 25.23 | 25.39 | 25.16 | 25.28 | 499,301 | +0.20(+0.79%) |
Feb 18, 2004 | 25.55 | 25.55 | 25.08 | 25.08 | 533,405 | -0.42(-1.64%) |
Feb 17, 2004 | 25.62 | 25.72 | 25.47 | 25.50 | 629,376 | -0.01(-0.03%) |
Feb 13, 2004 | 25.60 | 25.76 | 25.40 | 25.51 | 948,855 | +0.01(+0.06%) |
Feb 12, 2004 | 25.53 | 25.57 | 25.40 | 25.50 | 503,388 | -0.04(-0.17%) |
Feb 11, 2004 | 25.51 | 25.62 | 25.47 | 25.54 | 677,150 | +0.03(+0.11%) |
Feb 10, 2004 | 25.64 | 25.76 | 25.37 | 25.51 | 806,661 | -0.27(-1.05%) |
Feb 09, 2004 | 26.25 | 26.25 | 25.19 | 25.78 | 1,855,997 | -0.53(-2.02%) |
Feb 06, 2004 | 27.39 | 27.92 | 26.20 | 26.31 | 2,664,490 | -2.22(-7.78%) |
Feb 05, 2004 | 28.47 | 28.58 | 28.35 | 28.53 | 476,753 | +0.07(+0.25%) |
Feb 04, 2004 | 28.94 | 28.94 | 28.45 | 28.46 | 201,383 | -0.48(-1.64%) |
Feb 03, 2004 | 29.13 | 29.19 | 28.81 | 28.94 | 205,752 | -0.19(-0.66%) |
Feb 02, 2004 | 29.31 | 29.33 | 28.99 | 29.13 | 427,851 | -0.23(-0.80%) |
Jan 30, 2004 | 29.63 | 29.63 | 28.95 | 29.36 | 300,172 | -0.37(-1.24%) |
Jan 29, 2004 | 29.90 | 29.90 | 29.55 | 29.73 | 214,066 | -0.17(-0.57%) |
Jan 28, 2004 | 30.29 | 30.51 | 29.81 | 29.90 | 292,703 | -0.38(-1.24%) |
Jan 27, 2004 | 30.02 | 30.55 | 29.98 | 30.28 | 263,109 | +0.18(+0.59%) |
Jan 26, 2004 | 29.98 | 30.10 | 29.79 | 30.10 | 253,244 | +0.13(+0.43%) |
Jan 23, 2004 | 30.51 | 30.56 | 29.97 | 29.97 | 177,144 | -0.48(-1.56%) |
Jan 22, 2004 | 30.51 | 30.97 | 30.38 | 30.45 | 237,601 | -0.06(-0.21%) |
Jan 21, 2004 | 30.34 | 30.75 | 30.06 | 30.51 | 410,658 | +0.21(+0.70%) |
Jan 20, 2004 | 30.60 | 30.66 | 30.16 | 30.30 | 536,505 | -0.16(-0.54%) |
Jan 16, 2004 | 30.89 | 30.92 | 30.42 | 30.46 | 388,251 | -0.42(-1.36%) |
Jan 15, 2004 | 30.63 | 30.98 | 30.12 | 30.88 | 244,929 | +0.33(+1.07%) |
Jan 14, 2004 | 30.86 | 30.86 | 30.46 | 30.55 | 502,119 | -0.31(-0.99%) |
Jan 13, 2004 | 30.90 | 31.03 | 30.59 | 30.86 | 164,601 | -0.13(-0.41%) |
Jan 12, 2004 | 30.85 | 31.01 | 30.65 | 30.99 | 199,692 | +0.32(+1.04%) |
Jan 09, 2004 | 30.73 | 30.83 | 30.58 | 30.67 | 230,977 | -0.18(-0.58%) |
Jan 08, 2004 | 31.07 | 31.08 | 30.80 | 30.85 | 239,715 | -0.02(-0.07%) |
Jan 07, 2004 | 30.62 | 30.92 | 30.45 | 30.87 | 234,360 | +0.21(+0.67%) |
Jan 06, 2004 | 30.73 | 30.82 | 30.61 | 30.66 | 285,657 | -0.16(-0.53%) |
Jan 05, 2004 | 30.69 | 30.96 | 30.51 | 30.82 | 276,497 | +0.15(+0.49%) |