Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 19.41 | 19.64 | 19.41 | 19.57 | 2,562,780 | +0.01(+0.05%) |
Mar 30, 2004 | 19.50 | 19.58 | 19.47 | 19.56 | 2,660,163 | -0.02(-0.13%) |
Mar 29, 2004 | 19.40 | 19.61 | 19.38 | 19.58 | 2,944,553 | +0.09(+0.45%) |
Mar 26, 2004 | 19.43 | 19.55 | 19.40 | 19.49 | 2,370,669 | +0.21(+1.07%) |
Mar 25, 2004 | 19.20 | 19.35 | 19.17 | 19.29 | 3,485,773 | -0.21(-1.08%) |
Mar 24, 2004 | 19.35 | 19.58 | 19.35 | 19.50 | 4,499,616 | -0.08(-0.43%) |
Mar 23, 2004 | 19.52 | 19.59 | 19.47 | 19.58 | 3,903,682 | +0.12(+0.63%) |
Mar 22, 2004 | 19.53 | 19.58 | 19.44 | 19.46 | 2,703,648 | +0.04(+0.23%) |
Mar 19, 2004 | 19.38 | 19.59 | 19.35 | 19.42 | 4,154,795 | +0.00(+0.03%) |
Mar 18, 2004 | 19.43 | 19.48 | 19.36 | 19.41 | 2,261,649 | +0.04(+0.23%) |
Mar 17, 2004 | 19.24 | 19.40 | 19.21 | 19.37 | 4,550,859 | -0.26(-1.35%) |
Mar 16, 2004 | 19.63 | 19.69 | 19.55 | 19.63 | 3,257,934 | +0.02(+0.10%) |
Mar 15, 2004 | 19.61 | 19.76 | 19.52 | 19.61 | 3,886,941 | +0.02(+0.10%) |
Mar 12, 2004 | 19.46 | 19.62 | 19.33 | 19.59 | 3,638,074 | +0.25(+1.29%) |
Mar 11, 2004 | 19.59 | 19.63 | 19.34 | 19.34 | 4,119,884 | -0.48(-2.42%) |
Mar 10, 2004 | 19.87 | 19.96 | 19.77 | 19.82 | 4,788,498 | -0.25(-1.27%) |
Mar 09, 2004 | 20.12 | 20.27 | 20.03 | 20.08 | 6,034,467 | -0.47(-2.27%) |
Mar 08, 2004 | 20.59 | 20.62 | 20.48 | 20.54 | 2,869,832 | -0.13(-0.62%) |
Mar 05, 2004 | 20.57 | 20.76 | 20.55 | 20.67 | 2,591,975 | +0.07(+0.36%) |
Mar 04, 2004 | 20.36 | 20.70 | 20.35 | 20.60 | 5,186,399 | +0.05(+0.24%) |
Mar 03, 2004 | 20.38 | 20.56 | 20.24 | 20.55 | 4,186,235 | -0.06(-0.31%) |
Mar 02, 2004 | 20.63 | 20.70 | 20.55 | 20.61 | 4,988,571 | -0.24(-1.13%) |
Mar 01, 2004 | 20.83 | 20.89 | 20.70 | 20.85 | 3,124,416 | -0.03(-0.14%) |
Feb 27, 2004 | 20.73 | 20.95 | 20.71 | 20.88 | 4,911,196 | -0.05(-0.23%) |
Feb 26, 2004 | 20.99 | 20.99 | 20.80 | 20.93 | 4,872,815 | -0.18(-0.84%) |
Feb 25, 2004 | 21.01 | 21.13 | 20.96 | 21.10 | 3,996,165 | +0.00(+0.00%) |
Feb 24, 2004 | 20.94 | 21.21 | 20.89 | 21.10 | 3,444,125 | -0.02(-0.09%) |
Feb 23, 2004 | 21.01 | 21.20 | 20.91 | 21.12 | 4,686,624 | +0.05(+0.23%) |
Feb 20, 2004 | 21.28 | 21.28 | 20.87 | 21.07 | 5,056,147 | -0.12(-0.58%) |
Feb 19, 2004 | 21.21 | 21.35 | 21.11 | 21.19 | 5,299,706 | +0.38(+1.84%) |
Feb 18, 2004 | 20.87 | 20.91 | 20.80 | 20.81 | 7,023,402 | -0.18(-0.84%) |
Feb 17, 2004 | 20.60 | 21.06 | 20.60 | 20.99 | 6,266,389 | +0.16(+0.78%) |
Feb 13, 2004 | 20.79 | 20.90 | 20.70 | 20.83 | 8,935,944 | -0.43(-2.01%) |
Feb 12, 2004 | 20.96 | 21.28 | 20.90 | 21.25 | 10,633,303 | -0.86(-3.90%) |
Feb 11, 2004 | 22.08 | 22.12 | 21.72 | 22.12 | 4,660,491 | -0.03(-0.15%) |
Feb 10, 2004 | 21.99 | 22.22 | 21.94 | 22.15 | 3,093,792 | +0.30(+1.39%) |
Feb 09, 2004 | 21.92 | 22.02 | 21.76 | 21.85 | 2,911,684 | -0.08(-0.36%) |
Feb 06, 2004 | 21.95 | 21.99 | 21.75 | 21.92 | 2,338,820 | -0.10(-0.47%) |
Feb 05, 2004 | 22.14 | 22.15 | 21.99 | 22.03 | 1,599,160 | -0.06(-0.27%) |
Feb 04, 2004 | 21.70 | 22.11 | 21.68 | 22.09 | 4,157,245 | +0.29(+1.35%) |
Feb 03, 2004 | 21.43 | 21.86 | 21.43 | 21.79 | 2,594,220 | +0.45(+2.09%) |
Feb 02, 2004 | 21.34 | 21.43 | 21.21 | 21.35 | 4,665,187 | -0.21(-0.95%) |
Jan 30, 2004 | 21.58 | 21.58 | 21.34 | 21.55 | 1,955,618 | -0.02(-0.11%) |
Jan 29, 2004 | 21.47 | 21.64 | 21.34 | 21.58 | 3,055,819 | -0.09(-0.41%) |
Jan 28, 2004 | 21.80 | 22.01 | 21.58 | 21.66 | 2,694,870 | -0.10(-0.47%) |
Jan 27, 2004 | 21.66 | 21.88 | 21.65 | 21.77 | 2,244,908 | -0.31(-1.40%) |
Jan 26, 2004 | 21.81 | 22.18 | 21.74 | 22.08 | 2,403,742 | +0.47(+2.15%) |
Jan 23, 2004 | 21.79 | 21.80 | 21.56 | 21.61 | 3,333,880 | -0.62(-2.80%) |
Jan 22, 2004 | 22.29 | 22.36 | 22.09 | 22.23 | 2,888,614 | -0.21(-0.92%) |
Jan 21, 2004 | 22.35 | 22.59 | 22.24 | 22.44 | 2,731,209 | +0.11(+0.50%) |
Jan 20, 2004 | 22.15 | 22.51 | 22.15 | 22.33 | 2,464,172 | +0.36(+1.63%) |
Jan 16, 2004 | 21.87 | 22.07 | 21.85 | 21.97 | 2,787,353 | +0.15(+0.67%) |
Jan 15, 2004 | 21.88 | 21.91 | 21.61 | 21.82 | 2,961,090 | -0.45(-2.00%) |
Jan 14, 2004 | 22.02 | 22.31 | 22.00 | 22.27 | 1,550,162 | +0.12(+0.53%) |
Jan 13, 2004 | 22.27 | 22.29 | 22.08 | 22.15 | 1,188,396 | -0.16(-0.72%) |
Jan 12, 2004 | 22.30 | 22.34 | 22.24 | 22.31 | 1,208,404 | -0.05(-0.24%) |
Jan 09, 2004 | 22.06 | 22.48 | 22.02 | 22.37 | 3,426,976 | +0.12(+0.53%) |
Jan 08, 2004 | 22.46 | 22.46 | 22.13 | 22.25 | 1,988,283 | -0.21(-0.94%) |
Jan 07, 2004 | 22.36 | 22.50 | 22.23 | 22.46 | 3,874,896 | -0.43(-1.86%) |
Jan 06, 2004 | 22.82 | 22.96 | 22.68 | 22.88 | 1,646,116 | -0.10(-0.45%) |
Jan 05, 2004 | 22.87 | 22.99 | 22.80 | 22.99 | 1,391,328 | +0.05(+0.21%) |