Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 24.24 | 24.43 | 24.11 | 24.21 | 21,701,854 | +0.02(+0.10%) |
Mar 30, 2004 | 24.10 | 24.25 | 24.01 | 24.18 | 17,960,622 | +0.27(+1.12%) |
Mar 29, 2004 | 23.79 | 24.10 | 23.78 | 23.91 | 16,532,275 | +0.20(+0.86%) |
Mar 26, 2004 | 23.48 | 23.94 | 23.47 | 23.71 | 19,493,782 | +0.29(+1.22%) |
Mar 25, 2004 | 23.40 | 23.49 | 23.29 | 23.43 | 21,826,768 | +0.09(+0.37%) |
Mar 24, 2004 | 23.69 | 23.83 | 23.23 | 23.34 | 22,667,144 | -0.38(-1.62%) |
Mar 23, 2004 | 23.87 | 23.98 | 23.55 | 23.72 | 18,738,456 | -0.10(-0.44%) |
Mar 22, 2004 | 24.01 | 24.14 | 23.76 | 23.83 | 21,244,810 | -0.33(-1.35%) |
Mar 19, 2004 | 24.57 | 24.69 | 24.14 | 24.15 | 32,624,860 | -0.56(-2.26%) |
Mar 18, 2004 | 24.50 | 24.76 | 24.42 | 24.71 | 18,138,974 | +0.13(+0.52%) |
Mar 17, 2004 | 24.58 | 24.81 | 24.54 | 24.58 | 15,597,397 | +0.10(+0.40%) |
Mar 16, 2004 | 24.41 | 24.59 | 24.26 | 24.48 | 16,701,003 | +0.17(+0.69%) |
Mar 15, 2004 | 24.32 | 24.61 | 24.24 | 24.32 | 19,967,664 | -0.15(-0.59%) |
Mar 12, 2004 | 24.12 | 24.50 | 24.07 | 24.46 | 19,367,150 | +0.40(+1.64%) |
Mar 11, 2004 | 24.62 | 24.76 | 23.94 | 24.07 | 25,749,270 | -0.63(-2.55%) |
Mar 10, 2004 | 25.03 | 25.26 | 24.69 | 24.69 | 32,075,376 | -0.20(-0.82%) |
Mar 09, 2004 | 24.65 | 25.00 | 24.63 | 24.90 | 24,247,554 | +0.13(+0.52%) |
Mar 08, 2004 | 24.73 | 24.87 | 24.68 | 24.77 | 17,906,500 | +0.04(+0.16%) |
Mar 05, 2004 | 24.28 | 24.77 | 24.24 | 24.73 | 21,974,534 | +0.43(+1.77%) |
Mar 04, 2004 | 24.33 | 24.37 | 24.26 | 24.30 | 14,370,079 | -0.09(-0.36%) |
Mar 03, 2004 | 24.46 | 24.47 | 24.21 | 24.39 | 23,394,634 | -0.08(-0.33%) |
Mar 02, 2004 | 24.56 | 24.67 | 24.45 | 24.47 | 20,423,678 | -0.28(-1.13%) |
Mar 01, 2004 | 24.78 | 24.82 | 24.62 | 24.75 | 27,475,040 | +0.20(+0.83%) |
Feb 27, 2004 | 24.71 | 24.87 | 24.51 | 24.54 | 22,918,518 | -0.08(-0.33%) |
Feb 26, 2004 | 24.80 | 24.88 | 24.62 | 24.62 | 16,035,540 | -0.20(-0.80%) |
Feb 25, 2004 | 24.71 | 24.88 | 24.61 | 24.82 | 17,654,610 | +0.20(+0.80%) |
Feb 24, 2004 | 24.73 | 24.79 | 24.57 | 24.62 | 17,844,644 | -0.16(-0.63%) |
Feb 23, 2004 | 24.58 | 24.85 | 24.53 | 24.78 | 16,465,608 | +0.32(+1.31%) |
Feb 20, 2004 | 24.56 | 24.71 | 24.39 | 24.46 | 19,340,862 | +0.05(+0.19%) |
Feb 19, 2004 | 24.39 | 24.67 | 24.36 | 24.41 | 18,073,682 | +0.09(+0.36%) |
Feb 18, 2004 | 24.51 | 24.61 | 24.33 | 24.33 | 13,346,369 | -0.25(-1.02%) |
Feb 17, 2004 | 24.56 | 24.71 | 24.52 | 24.58 | 14,772,656 | +0.19(+0.76%) |
Feb 13, 2004 | 24.38 | 24.53 | 24.22 | 24.39 | 19,303,232 | +0.00(+0.00%) |
Feb 12, 2004 | 24.32 | 24.44 | 24.18 | 24.39 | 16,883,306 | -0.01(-0.02%) |
Feb 11, 2004 | 23.87 | 24.43 | 23.85 | 24.40 | 25,009,580 | +0.48(+2.02%) |
Feb 10, 2004 | 23.62 | 24.00 | 23.57 | 23.91 | 14,987,260 | +0.21(+0.88%) |
Feb 09, 2004 | 23.46 | 23.80 | 23.40 | 23.70 | 15,198,600 | +0.13(+0.54%) |
Feb 06, 2004 | 23.41 | 23.61 | 23.34 | 23.58 | 17,059,594 | +0.08(+0.32%) |
Feb 05, 2004 | 23.56 | 23.60 | 23.33 | 23.50 | 16,074,028 | +0.02(+0.07%) |
Feb 04, 2004 | 23.31 | 23.58 | 23.31 | 23.48 | 20,801,684 | -0.04(-0.15%) |
Feb 03, 2004 | 23.75 | 23.75 | 23.50 | 23.52 | 17,265,436 | -0.16(-0.69%) |
Feb 02, 2004 | 24.01 | 24.01 | 23.51 | 23.68 | 23,994,634 | -0.06(-0.25%) |
Jan 30, 2004 | 23.95 | 24.01 | 23.61 | 23.74 | 19,041,720 | -0.40(-1.64%) |
Jan 29, 2004 | 24.13 | 24.21 | 23.96 | 24.14 | 28,636,034 | +0.38(+1.62%) |
Jan 28, 2004 | 24.09 | 24.19 | 23.52 | 23.75 | 20,943,952 | -0.22(-0.92%) |
Jan 27, 2004 | 24.11 | 24.31 | 23.93 | 23.97 | 17,846,534 | -0.21(-0.87%) |
Jan 26, 2004 | 23.89 | 24.18 | 23.79 | 24.18 | 16,435,883 | +0.30(+1.24%) |
Jan 23, 2004 | 24.07 | 24.11 | 23.72 | 23.89 | 20,170,070 | -0.14(-0.58%) |
Jan 22, 2004 | 24.11 | 24.15 | 23.83 | 24.02 | 16,190,179 | -0.09(-0.36%) |
Jan 21, 2004 | 23.84 | 24.13 | 23.75 | 24.11 | 19,779,692 | +0.32(+1.35%) |
Jan 20, 2004 | 23.57 | 23.84 | 23.57 | 23.79 | 18,539,488 | +0.22(+0.94%) |
Jan 16, 2004 | 23.48 | 23.57 | 23.33 | 23.57 | 22,861,130 | +0.13(+0.55%) |
Jan 15, 2004 | 23.68 | 23.72 | 23.41 | 23.44 | 17,622,822 | -0.23(-0.98%) |
Jan 14, 2004 | 23.62 | 23.69 | 23.46 | 23.68 | 14,672,656 | +0.00(+0.00%) |
Jan 13, 2004 | 23.79 | 23.85 | 23.53 | 23.68 | 16,091,898 | -0.10(-0.44%) |
Jan 12, 2004 | 23.69 | 23.80 | 23.58 | 23.78 | 17,735,022 | +0.33(+1.41%) |
Jan 09, 2004 | 23.54 | 23.62 | 23.29 | 23.45 | 27,192,738 | -0.36(-1.49%) |
Jan 08, 2004 | 23.81 | 23.81 | 23.46 | 23.80 | 25,100,130 | -0.06(-0.24%) |
Jan 07, 2004 | 23.91 | 24.01 | 23.59 | 23.86 | 23,301,508 | -0.17(-0.73%) |
Jan 06, 2004 | 24.16 | 24.18 | 23.84 | 24.04 | 21,244,638 | -0.16(-0.67%) |
Jan 05, 2004 | 23.92 | 24.23 | 23.85 | 24.20 | 25,202,878 | +0.55(+2.34%) |