Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 21.62 | 22.04 | 21.61 | 21.71 | 1,696,592 | -0.17(-0.79%) |
Mar 30, 2004 | 21.78 | 21.96 | 21.48 | 21.88 | 1,575,093 | +0.09(+0.44%) |
Mar 29, 2004 | 21.73 | 22.25 | 21.58 | 21.79 | 1,943,640 | +0.11(+0.52%) |
Mar 26, 2004 | 21.35 | 22.09 | 21.29 | 21.67 | 2,409,735 | +0.11(+0.52%) |
Mar 25, 2004 | 21.16 | 21.76 | 21.11 | 21.56 | 5,054,253 | +0.70(+3.36%) |
Mar 24, 2004 | 20.03 | 20.99 | 19.98 | 20.86 | 4,105,170 | +0.88(+4.41%) |
Mar 23, 2004 | 20.22 | 20.47 | 19.55 | 19.98 | 3,241,368 | +0.18(+0.92%) |
Mar 22, 2004 | 20.00 | 20.14 | 19.46 | 19.80 | 2,787,655 | -0.46(-2.26%) |
Mar 19, 2004 | 20.71 | 21.23 | 20.12 | 20.26 | 3,355,578 | -0.56(-2.70%) |
Mar 18, 2004 | 21.06 | 21.53 | 20.58 | 20.82 | 2,254,563 | -0.42(-1.99%) |
Mar 17, 2004 | 20.97 | 21.31 | 20.93 | 21.24 | 1,606,683 | +0.45(+2.16%) |
Mar 16, 2004 | 20.86 | 21.16 | 20.40 | 20.79 | 2,890,756 | +0.26(+1.26%) |
Mar 15, 2004 | 21.29 | 21.39 | 20.51 | 20.53 | 2,045,006 | -0.97(-4.50%) |
Mar 12, 2004 | 21.14 | 21.50 | 20.92 | 21.50 | 3,107,025 | +0.67(+3.19%) |
Mar 11, 2004 | 20.53 | 21.38 | 20.42 | 20.84 | 5,077,280 | +0.29(+1.39%) |
Mar 10, 2004 | 20.37 | 21.22 | 20.35 | 20.55 | 7,215,204 | +0.35(+1.71%) |
Mar 09, 2004 | 20.57 | 20.64 | 19.76 | 20.21 | 5,708,613 | -0.39(-1.89%) |
Mar 08, 2004 | 21.76 | 22.14 | 20.50 | 20.59 | 3,679,344 | -1.06(-4.91%) |
Mar 05, 2004 | 22.45 | 22.77 | 21.58 | 21.66 | 5,804,077 | -1.02(-4.50%) |
Mar 04, 2004 | 22.05 | 22.73 | 22.01 | 22.68 | 1,873,171 | +0.61(+2.78%) |
Mar 03, 2004 | 22.62 | 22.74 | 21.94 | 22.06 | 2,564,907 | -0.68(-3.00%) |
Mar 02, 2004 | 22.88 | 23.39 | 22.57 | 22.75 | 2,945,257 | -0.04(-0.19%) |
Mar 01, 2004 | 22.10 | 22.94 | 21.86 | 22.79 | 3,895,613 | +0.69(+3.13%) |
Feb 27, 2004 | 22.05 | 22.30 | 21.64 | 22.10 | 3,735,928 | +0.16(+0.75%) |
Feb 26, 2004 | 21.55 | 22.34 | 21.11 | 21.93 | 2,405,569 | +0.40(+1.85%) |
Feb 25, 2004 | 21.52 | 21.91 | 21.19 | 21.54 | 2,866,225 | +0.35(+1.63%) |
Feb 24, 2004 | 21.39 | 21.60 | 20.79 | 21.19 | 6,068,829 | -0.41(-1.88%) |
Feb 23, 2004 | 22.69 | 22.80 | 21.33 | 21.60 | 5,001,487 | -1.09(-4.80%) |
Feb 20, 2004 | 23.34 | 23.38 | 22.31 | 22.69 | 4,200,402 | -0.79(-3.35%) |
Feb 19, 2004 | 25.36 | 25.49 | 23.44 | 23.47 | 5,855,801 | -0.85(-3.48%) |
Feb 18, 2004 | 24.16 | 24.43 | 23.94 | 24.32 | 2,551,484 | +0.12(+0.50%) |
Feb 17, 2004 | 23.85 | 24.24 | 23.68 | 24.20 | 3,383,812 | +0.49(+2.08%) |
Feb 13, 2004 | 24.10 | 24.35 | 23.50 | 23.71 | 4,322,943 | -0.11(-0.47%) |
Feb 12, 2004 | 24.09 | 24.55 | 23.77 | 23.82 | 3,581,798 | -0.09(-0.36%) |
Feb 11, 2004 | 23.58 | 24.20 | 23.48 | 23.90 | 3,467,241 | +0.48(+2.07%) |
Feb 10, 2004 | 23.48 | 23.71 | 23.13 | 23.42 | 3,020,818 | -0.16(-0.66%) |
Feb 09, 2004 | 23.80 | 24.11 | 23.56 | 23.58 | 2,902,906 | -0.12(-0.51%) |
Feb 06, 2004 | 22.58 | 23.81 | 22.58 | 23.70 | 2,997,791 | +1.12(+4.98%) |
Feb 05, 2004 | 22.48 | 23.01 | 22.40 | 22.57 | 2,244,264 | +0.25(+1.12%) |
Feb 04, 2004 | 22.57 | 22.77 | 22.11 | 22.32 | 4,003,458 | -0.64(-2.79%) |
Feb 03, 2004 | 22.65 | 23.22 | 22.59 | 22.96 | 5,097,530 | +0.17(+0.76%) |
Feb 02, 2004 | 23.58 | 23.77 | 22.61 | 22.79 | 4,150,645 | -0.20(-0.86%) |
Jan 30, 2004 | 22.96 | 23.39 | 22.69 | 22.99 | 3,796,215 | +0.08(+0.34%) |
Jan 29, 2004 | 23.91 | 23.98 | 22.23 | 22.91 | 7,534,110 | -0.91(-3.81%) |
Jan 28, 2004 | 23.77 | 24.45 | 23.56 | 23.82 | 5,558,648 | +0.26(+1.10%) |
Jan 27, 2004 | 24.21 | 24.25 | 23.42 | 23.56 | 7,223,304 | -1.03(-4.18%) |
Jan 26, 2004 | 25.12 | 25.55 | 23.81 | 24.59 | 9,248,754 | -0.53(-2.10%) |
Jan 23, 2004 | 27.81 | 27.83 | 24.93 | 25.11 | 9,620,195 | -2.56(-9.24%) |
Jan 22, 2004 | 29.19 | 29.82 | 27.66 | 27.67 | 4,328,613 | -1.41(-4.84%) |
Jan 21, 2004 | 29.82 | 29.87 | 28.78 | 29.08 | 3,038,638 | -0.89(-2.97%) |
Jan 20, 2004 | 29.64 | 30.03 | 29.10 | 29.97 | 2,033,318 | +0.38(+1.29%) |
Jan 16, 2004 | 29.56 | 29.77 | 28.95 | 29.59 | 2,750,974 | +0.38(+1.30%) |
Jan 15, 2004 | 28.43 | 29.57 | 28.23 | 29.21 | 4,687,862 | +0.29(+0.99%) |
Jan 14, 2004 | 29.83 | 29.93 | 28.17 | 28.92 | 3,936,354 | -0.72(-2.42%) |
Jan 13, 2004 | 30.64 | 30.68 | 28.96 | 29.64 | 3,947,175 | -0.95(-3.10%) |
Jan 12, 2004 | 29.88 | 30.66 | 29.59 | 30.59 | 1,858,784 | +0.71(+2.37%) |
Jan 09, 2004 | 28.84 | 30.52 | 28.73 | 29.88 | 4,190,117 | +0.61(+2.10%) |
Jan 08, 2004 | 29.25 | 29.38 | 28.69 | 29.27 | 1,802,096 | +0.41(+1.41%) |
Jan 07, 2004 | 28.98 | 29.17 | 28.45 | 28.86 | 2,691,376 | -0.24(-0.83%) |
Jan 06, 2004 | 29.12 | 29.43 | 28.73 | 29.11 | 2,157,711 | -0.16(-0.53%) |
Jan 05, 2004 | 27.84 | 29.52 | 27.65 | 29.26 | 2,760,925 | +1.86(+6.78%) |