Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 19.25 | 19.48 | 19.25 | 19.41 | 2,584,051 | +0.01(+0.05%) |
Mar 30, 2004 | 19.34 | 19.42 | 19.31 | 19.40 | 2,682,242 | -0.02(-0.13%) |
Mar 29, 2004 | 19.24 | 19.45 | 19.22 | 19.42 | 2,968,993 | +0.09(+0.45%) |
Mar 26, 2004 | 19.27 | 19.39 | 19.24 | 19.33 | 2,390,345 | +0.20(+1.07%) |
Mar 25, 2004 | 19.04 | 19.19 | 19.01 | 19.13 | 3,514,705 | -0.21(-1.08%) |
Mar 24, 2004 | 19.19 | 19.42 | 19.19 | 19.34 | 4,536,963 | -0.08(-0.43%) |
Mar 23, 2004 | 19.36 | 19.43 | 19.31 | 19.42 | 3,936,082 | +0.12(+0.63%) |
Mar 22, 2004 | 19.37 | 19.42 | 19.28 | 19.30 | 2,726,088 | +0.04(+0.23%) |
Mar 19, 2004 | 19.22 | 19.43 | 19.19 | 19.26 | 4,189,280 | +0.00(+0.02%) |
Mar 18, 2004 | 19.27 | 19.32 | 19.20 | 19.25 | 2,280,420 | +0.04(+0.23%) |
Mar 17, 2004 | 19.08 | 19.24 | 19.05 | 19.21 | 4,588,631 | -0.26(-1.35%) |
Mar 16, 2004 | 19.47 | 19.52 | 19.39 | 19.47 | 3,284,975 | +0.02(+0.10%) |
Mar 15, 2004 | 19.45 | 19.60 | 19.36 | 19.45 | 3,919,203 | +0.02(+0.10%) |
Mar 12, 2004 | 19.30 | 19.46 | 19.17 | 19.43 | 3,668,270 | +0.25(+1.29%) |
Mar 11, 2004 | 19.43 | 19.47 | 19.18 | 19.18 | 4,154,079 | -0.48(-2.42%) |
Mar 10, 2004 | 19.70 | 19.80 | 19.61 | 19.66 | 4,828,242 | -0.25(-1.27%) |
Mar 09, 2004 | 19.96 | 20.10 | 19.86 | 19.91 | 6,084,553 | -0.46(-2.27%) |
Mar 08, 2004 | 20.42 | 20.45 | 20.31 | 20.37 | 2,893,651 | -0.13(-0.62%) |
Mar 05, 2004 | 20.40 | 20.59 | 20.38 | 20.50 | 2,613,488 | +0.07(+0.36%) |
Mar 04, 2004 | 20.19 | 20.53 | 20.18 | 20.43 | 5,229,446 | +0.05(+0.24%) |
Mar 03, 2004 | 20.21 | 20.39 | 20.08 | 20.38 | 4,220,981 | -0.06(-0.31%) |
Mar 02, 2004 | 20.46 | 20.53 | 20.38 | 20.44 | 5,029,976 | -0.23(-1.13%) |
Mar 01, 2004 | 20.66 | 20.71 | 20.53 | 20.68 | 3,150,348 | -0.03(-0.14%) |
Feb 27, 2004 | 20.56 | 20.78 | 20.54 | 20.70 | 4,951,959 | -0.05(-0.23%) |
Feb 26, 2004 | 20.82 | 20.82 | 20.63 | 20.75 | 4,913,259 | -0.17(-0.84%) |
Feb 25, 2004 | 20.84 | 20.95 | 20.79 | 20.93 | 4,029,333 | +0.00(+0.00%) |
Feb 24, 2004 | 20.77 | 21.04 | 20.71 | 20.93 | 3,472,711 | -0.02(-0.09%) |
Feb 23, 2004 | 20.84 | 21.02 | 20.73 | 20.95 | 4,725,522 | +0.05(+0.23%) |
Feb 20, 2004 | 21.11 | 21.11 | 20.69 | 20.90 | 5,098,113 | -0.12(-0.58%) |
Feb 19, 2004 | 21.03 | 21.18 | 20.93 | 21.02 | 5,343,694 | +0.38(+1.84%) |
Feb 18, 2004 | 20.69 | 20.74 | 20.63 | 20.64 | 7,081,696 | -0.17(-0.84%) |
Feb 17, 2004 | 20.43 | 20.88 | 20.43 | 20.82 | 6,318,400 | +0.16(+0.78%) |
Feb 13, 2004 | 20.62 | 20.73 | 20.53 | 20.66 | 9,010,112 | -0.42(-2.00%) |
Feb 12, 2004 | 20.79 | 21.11 | 20.72 | 21.08 | 10,721,559 | -0.86(-3.90%) |
Feb 11, 2004 | 21.90 | 21.93 | 21.54 | 21.93 | 4,699,173 | -0.03(-0.15%) |
Feb 10, 2004 | 21.81 | 22.04 | 21.76 | 21.97 | 3,119,470 | +0.30(+1.39%) |
Feb 09, 2004 | 21.74 | 21.84 | 21.58 | 21.67 | 2,935,851 | -0.08(-0.36%) |
Feb 06, 2004 | 21.77 | 21.81 | 21.57 | 21.74 | 2,358,232 | -0.10(-0.47%) |
Feb 05, 2004 | 21.96 | 21.97 | 21.81 | 21.85 | 1,612,433 | -0.06(-0.27%) |
Feb 04, 2004 | 21.52 | 21.93 | 21.51 | 21.90 | 4,191,750 | +0.29(+1.35%) |
Feb 03, 2004 | 21.26 | 21.68 | 21.26 | 21.61 | 2,615,752 | +0.44(+2.09%) |
Feb 02, 2004 | 21.16 | 21.26 | 21.03 | 21.17 | 4,703,908 | -0.20(-0.95%) |
Jan 30, 2004 | 21.40 | 21.40 | 21.17 | 21.37 | 1,971,849 | -0.02(-0.11%) |
Jan 29, 2004 | 21.30 | 21.46 | 21.16 | 21.40 | 3,081,182 | -0.09(-0.41%) |
Jan 28, 2004 | 21.62 | 21.83 | 21.40 | 21.49 | 2,717,237 | -0.10(-0.47%) |
Jan 27, 2004 | 21.48 | 21.70 | 21.47 | 21.59 | 2,263,541 | -0.31(-1.40%) |
Jan 26, 2004 | 21.63 | 22.00 | 21.56 | 21.89 | 2,423,693 | +0.46(+2.15%) |
Jan 23, 2004 | 21.61 | 21.62 | 21.38 | 21.43 | 3,361,551 | -0.62(-2.80%) |
Jan 22, 2004 | 22.10 | 22.17 | 21.91 | 22.05 | 2,912,590 | -0.20(-0.92%) |
Jan 21, 2004 | 22.16 | 22.40 | 22.05 | 22.25 | 2,753,878 | +0.11(+0.50%) |
Jan 20, 2004 | 21.97 | 22.32 | 21.97 | 22.14 | 2,484,625 | +0.35(+1.63%) |
Jan 16, 2004 | 21.69 | 21.89 | 21.67 | 21.79 | 2,810,488 | +0.15(+0.67%) |
Jan 15, 2004 | 21.70 | 21.73 | 21.43 | 21.64 | 2,985,667 | -0.44(-2.00%) |
Jan 14, 2004 | 21.84 | 22.13 | 21.82 | 22.08 | 1,563,029 | +0.12(+0.53%) |
Jan 13, 2004 | 22.09 | 22.10 | 21.90 | 21.97 | 1,198,260 | -0.16(-0.72%) |
Jan 12, 2004 | 22.11 | 22.15 | 22.05 | 22.13 | 1,218,433 | -0.05(-0.24%) |
Jan 09, 2004 | 21.88 | 22.30 | 21.84 | 22.18 | 3,455,420 | +0.12(+0.53%) |
Jan 08, 2004 | 22.27 | 22.27 | 21.95 | 22.06 | 2,004,785 | -0.21(-0.94%) |
Jan 07, 2004 | 22.18 | 22.32 | 22.05 | 22.27 | 3,907,057 | -0.42(-1.86%) |
Jan 06, 2004 | 22.63 | 22.77 | 22.49 | 22.70 | 1,659,779 | -0.10(-0.45%) |
Jan 05, 2004 | 22.68 | 22.80 | 22.61 | 22.80 | 1,402,876 | +0.05(+0.21%) |