Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 24.04 | 24.22 | 23.91 | 24.00 | 21,883,920 | +0.02(+0.10%) |
Mar 30, 2004 | 23.90 | 24.04 | 23.81 | 23.98 | 18,111,302 | +0.27(+1.12%) |
Mar 29, 2004 | 23.59 | 23.90 | 23.58 | 23.72 | 16,670,971 | +0.20(+0.86%) |
Mar 26, 2004 | 23.29 | 23.74 | 23.27 | 23.51 | 19,657,324 | +0.28(+1.22%) |
Mar 25, 2004 | 23.20 | 23.29 | 23.09 | 23.23 | 22,009,882 | +0.09(+0.37%) |
Mar 24, 2004 | 23.49 | 23.63 | 23.03 | 23.14 | 22,857,310 | -0.38(-1.62%) |
Mar 23, 2004 | 23.67 | 23.78 | 23.35 | 23.52 | 18,895,662 | -0.10(-0.44%) |
Mar 22, 2004 | 23.81 | 23.94 | 23.57 | 23.63 | 21,423,042 | -0.32(-1.35%) |
Mar 19, 2004 | 24.36 | 24.48 | 23.93 | 23.95 | 32,898,564 | -0.55(-2.26%) |
Mar 18, 2004 | 24.30 | 24.56 | 24.22 | 24.51 | 18,291,150 | +0.13(+0.52%) |
Mar 17, 2004 | 24.38 | 24.60 | 24.33 | 24.38 | 15,728,250 | +0.10(+0.40%) |
Mar 16, 2004 | 24.21 | 24.39 | 24.06 | 24.28 | 16,841,116 | +0.17(+0.69%) |
Mar 15, 2004 | 24.11 | 24.41 | 24.04 | 24.11 | 20,135,182 | -0.14(-0.59%) |
Mar 12, 2004 | 23.92 | 24.29 | 23.87 | 24.26 | 19,529,630 | +0.39(+1.64%) |
Mar 11, 2004 | 24.41 | 24.56 | 23.74 | 23.87 | 25,965,292 | -0.62(-2.55%) |
Mar 10, 2004 | 24.82 | 25.05 | 24.49 | 24.49 | 32,344,470 | -0.20(-0.82%) |
Mar 09, 2004 | 24.44 | 24.79 | 24.43 | 24.69 | 24,450,978 | +0.13(+0.52%) |
Mar 08, 2004 | 24.53 | 24.67 | 24.47 | 24.56 | 18,056,724 | +0.04(+0.16%) |
Mar 05, 2004 | 24.08 | 24.56 | 24.04 | 24.52 | 22,158,888 | +0.43(+1.77%) |
Mar 04, 2004 | 24.13 | 24.17 | 24.06 | 24.10 | 14,490,636 | -0.09(-0.36%) |
Mar 03, 2004 | 24.26 | 24.26 | 24.01 | 24.18 | 23,590,902 | -0.08(-0.33%) |
Mar 02, 2004 | 24.36 | 24.46 | 24.25 | 24.26 | 20,595,020 | -0.28(-1.13%) |
Mar 01, 2004 | 24.58 | 24.61 | 24.42 | 24.54 | 27,705,540 | +0.20(+0.83%) |
Feb 27, 2004 | 24.51 | 24.66 | 24.30 | 24.34 | 23,110,792 | -0.08(-0.33%) |
Feb 26, 2004 | 24.60 | 24.67 | 24.41 | 24.42 | 16,170,070 | -0.20(-0.80%) |
Feb 25, 2004 | 24.50 | 24.67 | 24.41 | 24.62 | 17,802,722 | +0.20(+0.80%) |
Feb 24, 2004 | 24.53 | 24.59 | 24.36 | 24.42 | 17,994,350 | -0.16(-0.63%) |
Feb 23, 2004 | 24.37 | 24.64 | 24.33 | 24.58 | 16,603,746 | +0.32(+1.31%) |
Feb 20, 2004 | 24.36 | 24.50 | 24.18 | 24.26 | 19,503,120 | +0.05(+0.19%) |
Feb 19, 2004 | 24.18 | 24.46 | 24.16 | 24.21 | 18,225,310 | +0.09(+0.36%) |
Feb 18, 2004 | 24.30 | 24.40 | 24.13 | 24.13 | 13,458,338 | -0.25(-1.02%) |
Feb 17, 2004 | 24.36 | 24.50 | 24.32 | 24.37 | 14,896,590 | +0.18(+0.76%) |
Feb 13, 2004 | 24.18 | 24.33 | 24.02 | 24.19 | 19,465,176 | +0.00(+0.00%) |
Feb 12, 2004 | 24.11 | 24.24 | 23.98 | 24.19 | 17,024,946 | -0.01(-0.02%) |
Feb 11, 2004 | 23.67 | 24.23 | 23.65 | 24.19 | 25,219,396 | +0.48(+2.02%) |
Feb 10, 2004 | 23.42 | 23.80 | 23.37 | 23.72 | 15,112,995 | +0.21(+0.88%) |
Feb 09, 2004 | 23.27 | 23.61 | 23.21 | 23.51 | 15,326,108 | +0.13(+0.54%) |
Feb 06, 2004 | 23.22 | 23.41 | 23.14 | 23.38 | 17,202,714 | +0.07(+0.32%) |
Feb 05, 2004 | 23.36 | 23.40 | 23.14 | 23.31 | 16,208,880 | +0.02(+0.07%) |
Feb 04, 2004 | 23.12 | 23.38 | 23.12 | 23.29 | 20,976,198 | -0.03(-0.15%) |
Feb 03, 2004 | 23.55 | 23.55 | 23.31 | 23.32 | 17,410,282 | -0.16(-0.69%) |
Feb 02, 2004 | 23.81 | 23.81 | 23.31 | 23.48 | 24,195,936 | -0.06(-0.25%) |
Jan 30, 2004 | 23.75 | 23.81 | 23.42 | 23.54 | 19,201,470 | -0.39(-1.64%) |
Jan 29, 2004 | 23.93 | 24.00 | 23.76 | 23.93 | 28,876,276 | +0.38(+1.62%) |
Jan 28, 2004 | 23.89 | 23.99 | 23.32 | 23.55 | 21,119,660 | -0.22(-0.92%) |
Jan 27, 2004 | 23.91 | 24.11 | 23.73 | 23.77 | 17,996,256 | -0.21(-0.87%) |
Jan 26, 2004 | 23.69 | 23.98 | 23.59 | 23.98 | 16,573,771 | +0.29(+1.24%) |
Jan 23, 2004 | 23.87 | 23.91 | 23.52 | 23.69 | 20,339,286 | -0.14(-0.58%) |
Jan 22, 2004 | 23.91 | 23.95 | 23.63 | 23.83 | 16,326,006 | -0.09(-0.36%) |
Jan 21, 2004 | 23.64 | 23.93 | 23.55 | 23.91 | 19,945,632 | +0.32(+1.35%) |
Jan 20, 2004 | 23.37 | 23.64 | 23.37 | 23.59 | 18,695,024 | +0.22(+0.94%) |
Jan 16, 2004 | 23.29 | 23.37 | 23.13 | 23.37 | 23,052,922 | +0.13(+0.55%) |
Jan 15, 2004 | 23.48 | 23.52 | 23.21 | 23.25 | 17,770,668 | -0.23(-0.98%) |
Jan 14, 2004 | 23.42 | 23.50 | 23.27 | 23.48 | 14,795,751 | +0.00(+0.00%) |
Jan 13, 2004 | 23.59 | 23.65 | 23.33 | 23.48 | 16,226,900 | -0.10(-0.44%) |
Jan 12, 2004 | 23.49 | 23.60 | 23.39 | 23.58 | 17,883,808 | +0.33(+1.41%) |
Jan 09, 2004 | 23.35 | 23.43 | 23.10 | 23.25 | 27,420,870 | -0.35(-1.49%) |
Jan 08, 2004 | 23.61 | 23.61 | 23.27 | 23.61 | 25,310,706 | -0.06(-0.24%) |
Jan 07, 2004 | 23.71 | 23.81 | 23.40 | 23.66 | 23,496,994 | -0.17(-0.73%) |
Jan 06, 2004 | 23.96 | 23.98 | 23.64 | 23.84 | 21,422,868 | -0.16(-0.67%) |
Jan 05, 2004 | 23.72 | 24.03 | 23.65 | 24.00 | 25,414,318 | +0.55(+2.34%) |