Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 24.28 | 24.46 | 24.18 | 24.36 | 1,361,669 | +0.04(+0.18%) |
Mar 30, 2004 | 24.36 | 24.51 | 24.24 | 24.31 | 2,339,905 | -0.12(-0.48%) |
Mar 29, 2004 | 23.84 | 24.45 | 23.84 | 24.43 | 2,235,186 | +0.58(+2.45%) |
Mar 26, 2004 | 23.98 | 24.02 | 23.84 | 23.85 | 1,450,599 | -0.24(-0.98%) |
Mar 25, 2004 | 23.62 | 24.08 | 23.57 | 24.08 | 1,593,339 | +0.48(+2.02%) |
Mar 24, 2004 | 23.71 | 23.77 | 23.40 | 23.61 | 3,917,618 | -0.20(-0.86%) |
Mar 23, 2004 | 23.62 | 23.96 | 23.57 | 23.81 | 2,271,757 | +0.21(+0.89%) |
Mar 22, 2004 | 23.95 | 24.08 | 23.51 | 23.60 | 2,541,449 | -0.53(-2.19%) |
Mar 19, 2004 | 24.33 | 24.38 | 24.10 | 24.13 | 2,105,818 | -0.20(-0.82%) |
Mar 18, 2004 | 24.35 | 24.46 | 24.21 | 24.33 | 1,313,015 | +0.01(+0.03%) |
Mar 17, 2004 | 24.12 | 24.38 | 24.08 | 24.32 | 1,119,848 | +0.15(+0.62%) |
Mar 16, 2004 | 24.08 | 24.24 | 23.93 | 24.17 | 1,952,123 | +0.17(+0.72%) |
Mar 15, 2004 | 24.42 | 24.46 | 23.93 | 24.00 | 1,761,534 | -0.55(-2.25%) |
Mar 12, 2004 | 24.21 | 24.55 | 24.00 | 24.55 | 1,717,230 | +0.28(+1.15%) |
Mar 11, 2004 | 24.55 | 24.55 | 24.16 | 24.27 | 2,316,384 | -0.34(-1.39%) |
Mar 10, 2004 | 24.46 | 24.70 | 24.46 | 24.61 | 1,834,032 | +0.14(+0.56%) |
Mar 09, 2004 | 24.28 | 24.65 | 24.24 | 24.47 | 1,524,386 | +0.07(+0.28%) |
Mar 08, 2004 | 24.39 | 24.52 | 24.31 | 24.41 | 1,000,308 | +0.01(+0.05%) |
Mar 05, 2004 | 24.29 | 24.46 | 24.28 | 24.39 | 1,609,289 | -0.01(-0.05%) |
Mar 04, 2004 | 24.44 | 24.49 | 24.31 | 24.41 | 1,210,873 | -0.15(-0.61%) |
Mar 03, 2004 | 24.49 | 24.62 | 24.38 | 24.56 | 1,429,817 | +0.07(+0.28%) |
Mar 02, 2004 | 24.52 | 24.62 | 24.33 | 24.49 | 2,050,236 | -0.24(-0.95%) |
Mar 01, 2004 | 24.30 | 24.75 | 24.30 | 24.72 | 2,053,458 | +0.21(+0.86%) |
Feb 27, 2004 | 24.23 | 24.62 | 24.18 | 24.51 | 1,749,451 | +0.24(+1.00%) |
Feb 26, 2004 | 24.21 | 24.27 | 24.10 | 24.27 | 1,824,688 | -0.01(-0.03%) |
Feb 25, 2004 | 24.31 | 24.46 | 24.22 | 24.28 | 2,340,872 | +0.14(+0.59%) |
Feb 24, 2004 | 24.02 | 24.28 | 23.99 | 24.13 | 1,630,716 | +0.02(+0.08%) |
Feb 23, 2004 | 24.06 | 24.11 | 23.98 | 24.11 | 1,725,930 | -0.06(-0.26%) |
Feb 20, 2004 | 24.11 | 24.28 | 24.05 | 24.18 | 1,916,679 | +0.12(+0.52%) |
Feb 19, 2004 | 24.11 | 24.11 | 23.96 | 24.05 | 1,159,158 | +0.06(+0.23%) |
Feb 18, 2004 | 24.04 | 24.08 | 23.88 | 24.00 | 1,003,852 | +0.03(+0.13%) |
Feb 17, 2004 | 23.95 | 24.11 | 23.90 | 23.97 | 867,878 | +0.07(+0.31%) |
Feb 13, 2004 | 24.20 | 24.20 | 23.64 | 23.89 | 829,213 | -0.04(-0.16%) |
Feb 12, 2004 | 23.90 | 23.98 | 23.74 | 23.93 | 929,260 | -0.09(-0.39%) |
Feb 11, 2004 | 23.87 | 24.11 | 23.81 | 24.02 | 1,978,383 | +0.16(+0.65%) |
Feb 10, 2004 | 23.65 | 23.87 | 23.62 | 23.87 | 1,853,848 | +0.19(+0.79%) |
Feb 09, 2004 | 23.54 | 23.70 | 23.39 | 23.68 | 1,225,212 | +0.06(+0.26%) |
Feb 06, 2004 | 23.42 | 23.66 | 23.28 | 23.62 | 1,798,105 | +0.20(+0.88%) |
Feb 05, 2004 | 23.52 | 23.52 | 23.32 | 23.41 | 1,829,360 | -0.02(-0.08%) |
Feb 04, 2004 | 23.12 | 23.56 | 23.06 | 23.43 | 2,020,271 | +0.34(+1.48%) |
Feb 03, 2004 | 23.21 | 23.26 | 22.97 | 23.09 | 2,921,015 | -0.22(-0.96%) |
Feb 02, 2004 | 23.15 | 23.58 | 23.15 | 23.31 | 2,325,083 | -0.16(-0.66%) |
Jan 30, 2004 | 23.80 | 23.82 | 23.46 | 23.47 | 2,009,154 | -0.39(-1.64%) |
Jan 29, 2004 | 23.59 | 24.04 | 23.59 | 23.86 | 3,180,557 | +0.27(+1.16%) |
Jan 28, 2004 | 23.49 | 23.79 | 23.49 | 23.59 | 1,180,746 | -0.01(-0.03%) |
Jan 27, 2004 | 23.72 | 23.79 | 23.57 | 23.59 | 1,455,593 | -0.06(-0.26%) |
Jan 26, 2004 | 23.52 | 23.74 | 23.52 | 23.66 | 1,641,832 | +0.15(+0.63%) |
Jan 23, 2004 | 23.45 | 23.55 | 23.32 | 23.51 | 1,117,271 | +0.14(+0.58%) |
Jan 22, 2004 | 23.47 | 23.47 | 23.26 | 23.37 | 1,213,451 | -0.13(-0.55%) |
Jan 21, 2004 | 23.16 | 23.52 | 23.15 | 23.50 | 1,687,747 | +0.26(+1.12%) |
Jan 20, 2004 | 23.36 | 23.48 | 23.15 | 23.24 | 1,706,114 | -0.28(-1.19%) |
Jan 16, 2004 | 23.36 | 23.58 | 23.17 | 23.52 | 1,891,224 | +0.37(+1.58%) |
Jan 15, 2004 | 23.52 | 23.52 | 23.13 | 23.15 | 2,074,402 | -0.48(-2.05%) |
Jan 14, 2004 | 23.28 | 23.69 | 23.28 | 23.64 | 1,768,139 | +0.45(+1.93%) |
Jan 13, 2004 | 23.44 | 23.54 | 22.97 | 23.19 | 1,671,637 | -0.25(-1.09%) |
Jan 12, 2004 | 23.25 | 23.52 | 23.20 | 23.44 | 1,416,928 | +0.20(+0.85%) |
Jan 09, 2004 | 23.38 | 23.38 | 23.25 | 23.25 | 1,157,225 | -0.23(-0.98%) |
Jan 08, 2004 | 23.31 | 23.53 | 23.25 | 23.48 | 1,155,292 | +0.13(+0.56%) |
Jan 07, 2004 | 23.43 | 23.45 | 23.28 | 23.34 | 1,863,675 | -0.17(-0.71%) |
Jan 06, 2004 | 23.61 | 23.73 | 23.43 | 23.51 | 1,327,353 | -0.23(-0.97%) |
Jan 05, 2004 | 23.60 | 23.74 | 23.43 | 23.74 | 1,817,277 | +0.28(+1.19%) |