Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 23.14 | 23.17 | 22.94 | 23.08 | 3,162,279 | -0.09(-0.38%) |
Mar 30, 2004 | 23.03 | 23.21 | 22.94 | 23.17 | 3,073,477 | +0.11(+0.50%) |
Mar 29, 2004 | 22.83 | 23.11 | 22.80 | 23.05 | 3,888,078 | +0.34(+1.52%) |
Mar 26, 2004 | 22.35 | 22.75 | 22.10 | 22.71 | 4,832,496 | +0.34(+1.54%) |
Mar 25, 2004 | 22.04 | 22.42 | 21.93 | 22.37 | 4,025,035 | +0.54(+2.48%) |
Mar 24, 2004 | 22.01 | 22.15 | 21.74 | 21.82 | 4,477,836 | -0.19(-0.84%) |
Mar 23, 2004 | 22.23 | 22.33 | 21.90 | 22.01 | 3,565,094 | -0.08(-0.35%) |
Mar 22, 2004 | 22.53 | 22.53 | 21.93 | 22.09 | 5,715,393 | -0.56(-2.48%) |
Mar 19, 2004 | 22.65 | 23.00 | 22.53 | 22.65 | 5,297,198 | +0.01(+0.02%) |
Mar 18, 2004 | 22.68 | 22.77 | 22.34 | 22.64 | 3,229,476 | -0.03(-0.14%) |
Mar 17, 2004 | 22.45 | 22.81 | 22.40 | 22.68 | 3,555,573 | +0.38(+1.71%) |
Mar 16, 2004 | 22.34 | 22.49 | 22.12 | 22.29 | 3,683,192 | +0.15(+0.69%) |
Mar 15, 2004 | 22.57 | 22.57 | 22.06 | 22.14 | 4,023,754 | -0.48(-2.10%) |
Mar 12, 2004 | 22.40 | 22.67 | 22.29 | 22.62 | 4,342,344 | +0.41(+1.84%) |
Mar 11, 2004 | 22.43 | 22.74 | 22.16 | 22.21 | 7,798,861 | -0.22(-0.97%) |
Mar 10, 2004 | 23.21 | 23.26 | 22.39 | 22.43 | 9,323,516 | -0.76(-3.27%) |
Mar 09, 2004 | 23.86 | 23.86 | 23.16 | 23.18 | 7,032,598 | -0.68(-2.84%) |
Mar 08, 2004 | 24.05 | 24.28 | 23.86 | 23.86 | 3,784,079 | -0.19(-0.77%) |
Mar 05, 2004 | 24.11 | 24.29 | 23.84 | 24.05 | 3,352,701 | -0.05(-0.23%) |
Mar 04, 2004 | 23.83 | 24.13 | 23.75 | 24.10 | 3,104,970 | +0.17(+0.71%) |
Mar 03, 2004 | 23.94 | 23.94 | 23.68 | 23.93 | 4,019,359 | -0.07(-0.27%) |
Mar 02, 2004 | 24.31 | 24.51 | 23.96 | 24.00 | 4,686,750 | -0.31(-1.26%) |
Mar 01, 2004 | 24.36 | 24.49 | 24.14 | 24.30 | 5,143,030 | +0.13(+0.54%) |
Feb 27, 2004 | 23.87 | 24.51 | 23.87 | 24.17 | 4,305,358 | -0.09(-0.36%) |
Feb 26, 2004 | 24.30 | 24.42 | 24.18 | 24.26 | 4,280,090 | -0.18(-0.74%) |
Feb 25, 2004 | 24.24 | 24.51 | 24.17 | 24.44 | 4,620,286 | +0.21(+0.86%) |
Feb 24, 2004 | 24.10 | 24.33 | 24.05 | 24.23 | 4,365,048 | +0.14(+0.57%) |
Feb 23, 2004 | 24.01 | 24.11 | 23.91 | 24.10 | 4,544,484 | +0.19(+0.80%) |
Feb 20, 2004 | 23.91 | 24.01 | 23.74 | 23.91 | 4,401,850 | +0.15(+0.62%) |
Feb 19, 2004 | 23.46 | 24.02 | 23.45 | 23.76 | 7,510,299 | +0.35(+1.49%) |
Feb 18, 2004 | 23.71 | 23.71 | 23.38 | 23.41 | 4,090,401 | -0.36(-1.49%) |
Feb 17, 2004 | 23.95 | 23.97 | 23.71 | 23.76 | 2,552,381 | +0.06(+0.25%) |
Feb 13, 2004 | 23.77 | 23.86 | 23.44 | 23.70 | 6,386,446 | +0.03(+0.12%) |
Feb 12, 2004 | 23.57 | 23.79 | 23.51 | 23.68 | 3,743,980 | +0.02(+0.07%) |
Feb 11, 2004 | 23.06 | 23.66 | 23.00 | 23.66 | 6,116,560 | +0.59(+2.56%) |
Feb 10, 2004 | 23.06 | 23.22 | 22.89 | 23.07 | 3,746,727 | -0.09(-0.38%) |
Feb 09, 2004 | 23.06 | 23.25 | 22.86 | 23.16 | 2,942,745 | +0.10(+0.43%) |
Feb 06, 2004 | 22.50 | 23.06 | 22.44 | 23.06 | 4,089,486 | +0.50(+2.23%) |
Feb 05, 2004 | 22.29 | 22.60 | 22.15 | 22.56 | 4,318,724 | +0.32(+1.42%) |
Feb 04, 2004 | 22.67 | 22.69 | 22.24 | 22.24 | 4,963,960 | -0.52(-2.28%) |
Feb 03, 2004 | 23.16 | 23.16 | 22.75 | 22.76 | 4,385,738 | -0.46(-1.98%) |
Feb 02, 2004 | 23.10 | 23.46 | 22.99 | 23.22 | 6,703,205 | +0.13(+0.57%) |
Jan 30, 2004 | 22.70 | 23.10 | 22.46 | 23.09 | 5,659,731 | +0.33(+1.46%) |
Jan 29, 2004 | 23.16 | 23.18 | 22.70 | 22.75 | 5,496,957 | -0.19(-0.83%) |
Jan 28, 2004 | 23.41 | 23.47 | 22.79 | 22.94 | 5,475,535 | -0.38(-1.62%) |
Jan 27, 2004 | 23.40 | 23.54 | 23.19 | 23.32 | 3,686,854 | -0.21(-0.88%) |
Jan 26, 2004 | 22.91 | 23.61 | 22.91 | 23.53 | 3,766,685 | +0.43(+1.84%) |
Jan 23, 2004 | 23.59 | 23.59 | 23.09 | 23.10 | 5,486,704 | -0.58(-2.47%) |
Jan 22, 2004 | 23.66 | 23.71 | 23.05 | 23.69 | 5,439,282 | +0.03(+0.12%) |
Jan 21, 2004 | 23.81 | 23.89 | 23.60 | 23.66 | 4,086,190 | -0.09(-0.37%) |
Jan 20, 2004 | 23.88 | 24.15 | 23.68 | 23.75 | 5,335,648 | -0.07(-0.28%) |
Jan 16, 2004 | 24.05 | 24.08 | 23.56 | 23.81 | 5,310,747 | -0.14(-0.59%) |
Jan 15, 2004 | 24.19 | 24.28 | 23.82 | 23.95 | 4,983,369 | -0.24(-0.99%) |
Jan 14, 2004 | 24.14 | 24.24 | 23.94 | 24.19 | 3,898,149 | +0.07(+0.27%) |
Jan 13, 2004 | 24.33 | 24.54 | 24.09 | 24.13 | 5,682,435 | -0.25(-1.01%) |
Jan 12, 2004 | 24.25 | 24.51 | 24.19 | 24.38 | 3,997,937 | +0.12(+0.50%) |
Jan 09, 2004 | 24.52 | 24.58 | 23.97 | 24.25 | 6,053,025 | -0.31(-1.27%) |
Jan 08, 2004 | 24.17 | 24.58 | 24.11 | 24.57 | 7,118,470 | +0.39(+1.63%) |
Jan 07, 2004 | 23.76 | 24.28 | 23.76 | 24.17 | 6,392,854 | +0.27(+1.12%) |
Jan 06, 2004 | 23.69 | 23.99 | 23.63 | 23.91 | 5,089,565 | +0.09(+0.39%) |
Jan 05, 2004 | 23.46 | 23.82 | 23.34 | 23.81 | 4,706,159 | +0.47(+2.01%) |