Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 22.89 | 22.92 | 22.69 | 22.83 | 3,197,405 | -0.09(-0.38%) |
Mar 30, 2004 | 22.78 | 22.95 | 22.69 | 22.91 | 3,107,616 | +0.11(+0.50%) |
Mar 29, 2004 | 22.58 | 22.85 | 22.55 | 22.80 | 3,931,266 | +0.34(+1.52%) |
Mar 26, 2004 | 22.10 | 22.50 | 21.85 | 22.46 | 4,886,174 | +0.34(+1.54%) |
Mar 25, 2004 | 21.80 | 22.17 | 21.69 | 22.12 | 4,069,744 | +0.53(+2.48%) |
Mar 24, 2004 | 21.77 | 21.90 | 21.50 | 21.58 | 4,527,575 | -0.18(-0.84%) |
Mar 23, 2004 | 21.99 | 22.08 | 21.66 | 21.77 | 3,604,694 | -0.08(-0.35%) |
Mar 22, 2004 | 22.28 | 22.28 | 21.69 | 21.84 | 5,778,878 | -0.56(-2.48%) |
Mar 19, 2004 | 22.40 | 22.75 | 22.29 | 22.40 | 5,356,038 | +0.01(+0.02%) |
Mar 18, 2004 | 22.43 | 22.52 | 22.10 | 22.39 | 3,265,348 | -0.03(-0.14%) |
Mar 17, 2004 | 22.20 | 22.56 | 22.16 | 22.43 | 3,595,067 | +0.38(+1.71%) |
Mar 16, 2004 | 22.09 | 22.24 | 21.88 | 22.05 | 3,724,104 | +0.15(+0.69%) |
Mar 15, 2004 | 22.32 | 22.32 | 21.82 | 21.90 | 4,068,448 | -0.47(-2.10%) |
Mar 12, 2004 | 22.16 | 22.42 | 22.04 | 22.37 | 4,390,577 | +0.41(+1.84%) |
Mar 11, 2004 | 22.18 | 22.49 | 21.92 | 21.96 | 7,885,489 | -0.22(-0.97%) |
Mar 10, 2004 | 22.96 | 23.01 | 22.15 | 22.18 | 9,427,079 | -0.75(-3.27%) |
Mar 09, 2004 | 23.60 | 23.60 | 22.90 | 22.93 | 7,110,714 | -0.67(-2.84%) |
Mar 08, 2004 | 23.79 | 24.02 | 23.60 | 23.60 | 3,826,111 | -0.18(-0.77%) |
Mar 05, 2004 | 23.84 | 24.03 | 23.58 | 23.78 | 3,389,942 | -0.05(-0.23%) |
Mar 04, 2004 | 23.57 | 23.86 | 23.49 | 23.84 | 3,139,459 | +0.17(+0.71%) |
Mar 03, 2004 | 23.68 | 23.68 | 23.42 | 23.67 | 4,064,005 | -0.06(-0.27%) |
Mar 02, 2004 | 24.04 | 24.24 | 23.70 | 23.73 | 4,738,810 | -0.30(-1.26%) |
Mar 01, 2004 | 24.09 | 24.22 | 23.87 | 24.04 | 5,200,157 | +0.13(+0.54%) |
Feb 27, 2004 | 23.60 | 24.24 | 23.60 | 23.91 | 4,353,181 | -0.09(-0.36%) |
Feb 26, 2004 | 24.04 | 24.15 | 23.91 | 23.99 | 4,327,633 | -0.18(-0.74%) |
Feb 25, 2004 | 23.97 | 24.24 | 23.91 | 24.17 | 4,671,607 | +0.21(+0.86%) |
Feb 24, 2004 | 23.83 | 24.06 | 23.78 | 23.97 | 4,413,534 | +0.14(+0.57%) |
Feb 23, 2004 | 23.75 | 23.85 | 23.64 | 23.83 | 4,594,962 | +0.19(+0.80%) |
Feb 20, 2004 | 23.64 | 23.75 | 23.48 | 23.64 | 4,450,745 | +0.15(+0.62%) |
Feb 19, 2004 | 23.20 | 23.76 | 23.19 | 23.50 | 7,593,722 | +0.35(+1.49%) |
Feb 18, 2004 | 23.45 | 23.45 | 23.12 | 23.15 | 4,135,836 | -0.35(-1.49%) |
Feb 17, 2004 | 23.69 | 23.71 | 23.45 | 23.50 | 2,580,732 | +0.06(+0.25%) |
Feb 13, 2004 | 23.51 | 23.59 | 23.18 | 23.44 | 6,457,385 | +0.03(+0.12%) |
Feb 12, 2004 | 23.31 | 23.52 | 23.25 | 23.42 | 3,785,568 | +0.02(+0.07%) |
Feb 11, 2004 | 22.81 | 23.40 | 22.75 | 23.40 | 6,184,501 | +0.58(+2.56%) |
Feb 10, 2004 | 22.81 | 22.96 | 22.64 | 22.82 | 3,788,345 | -0.09(-0.38%) |
Feb 09, 2004 | 22.81 | 22.99 | 22.61 | 22.90 | 2,975,432 | +0.10(+0.43%) |
Feb 06, 2004 | 22.25 | 22.81 | 22.20 | 22.81 | 4,134,911 | +0.50(+2.23%) |
Feb 05, 2004 | 22.05 | 22.35 | 21.91 | 22.31 | 4,366,695 | +0.31(+1.42%) |
Feb 04, 2004 | 22.42 | 22.44 | 22.00 | 22.00 | 5,019,099 | -0.51(-2.28%) |
Feb 03, 2004 | 22.90 | 22.91 | 22.50 | 22.51 | 4,434,453 | -0.45(-1.98%) |
Feb 02, 2004 | 22.84 | 23.20 | 22.74 | 22.96 | 6,777,662 | +0.13(+0.57%) |
Jan 30, 2004 | 22.45 | 22.84 | 22.21 | 22.83 | 5,722,598 | +0.33(+1.46%) |
Jan 29, 2004 | 22.90 | 22.93 | 22.45 | 22.50 | 5,558,016 | -0.19(-0.83%) |
Jan 28, 2004 | 23.16 | 23.22 | 22.54 | 22.69 | 5,536,356 | -0.37(-1.62%) |
Jan 27, 2004 | 23.15 | 23.28 | 22.94 | 23.06 | 3,727,807 | -0.21(-0.88%) |
Jan 26, 2004 | 22.65 | 23.35 | 22.65 | 23.27 | 3,808,524 | +0.42(+1.84%) |
Jan 23, 2004 | 23.33 | 23.33 | 22.83 | 22.85 | 5,547,649 | -0.58(-2.47%) |
Jan 22, 2004 | 23.40 | 23.45 | 22.80 | 23.43 | 5,499,700 | +0.03(+0.12%) |
Jan 21, 2004 | 23.55 | 23.63 | 23.35 | 23.40 | 4,131,578 | -0.09(-0.37%) |
Jan 20, 2004 | 23.62 | 23.88 | 23.42 | 23.49 | 5,394,915 | -0.06(-0.28%) |
Jan 16, 2004 | 23.79 | 23.82 | 23.30 | 23.55 | 5,369,738 | -0.14(-0.59%) |
Jan 15, 2004 | 23.93 | 24.02 | 23.56 | 23.69 | 5,038,723 | -0.24(-0.99%) |
Jan 14, 2004 | 23.87 | 23.98 | 23.68 | 23.93 | 3,941,448 | +0.06(+0.27%) |
Jan 13, 2004 | 24.06 | 24.27 | 23.82 | 23.86 | 5,745,554 | -0.24(-1.01%) |
Jan 12, 2004 | 23.98 | 24.24 | 23.93 | 24.11 | 4,042,345 | +0.12(+0.50%) |
Jan 09, 2004 | 24.25 | 24.31 | 23.70 | 23.99 | 6,120,261 | -0.31(-1.27%) |
Jan 08, 2004 | 23.91 | 24.31 | 23.85 | 24.30 | 7,197,540 | +0.39(+1.63%) |
Jan 07, 2004 | 23.50 | 24.02 | 23.50 | 23.91 | 6,463,865 | +0.26(+1.12%) |
Jan 06, 2004 | 23.43 | 23.72 | 23.37 | 23.64 | 5,146,099 | +0.09(+0.39%) |
Jan 05, 2004 | 23.20 | 23.56 | 23.09 | 23.55 | 4,758,434 | +0.46(+2.01%) |