Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 21.63 | 22.05 | 21.62 | 21.72 | 1,695,698 | -0.17(-0.79%) |
Mar 30, 2004 | 21.79 | 21.97 | 21.49 | 21.89 | 1,574,262 | +0.10(+0.44%) |
Mar 29, 2004 | 21.75 | 22.27 | 21.59 | 21.80 | 1,942,616 | +0.11(+0.52%) |
Mar 26, 2004 | 21.37 | 22.10 | 21.30 | 21.69 | 2,408,465 | +0.11(+0.52%) |
Mar 25, 2004 | 21.17 | 21.77 | 21.12 | 21.57 | 5,051,589 | +0.70(+3.36%) |
Mar 24, 2004 | 20.04 | 21.00 | 19.99 | 20.87 | 4,103,006 | +0.88(+4.41%) |
Mar 23, 2004 | 20.23 | 20.48 | 19.56 | 19.99 | 3,239,660 | +0.18(+0.92%) |
Mar 22, 2004 | 20.01 | 20.16 | 19.47 | 19.81 | 2,786,186 | -0.46(-2.26%) |
Mar 19, 2004 | 20.72 | 21.24 | 20.13 | 20.27 | 3,353,809 | -0.56(-2.70%) |
Mar 18, 2004 | 21.07 | 21.54 | 20.59 | 20.83 | 2,253,374 | -0.42(-1.99%) |
Mar 17, 2004 | 20.99 | 21.32 | 20.94 | 21.25 | 1,605,836 | +0.45(+2.16%) |
Mar 16, 2004 | 20.87 | 21.18 | 20.41 | 20.80 | 2,889,232 | +0.26(+1.26%) |
Mar 15, 2004 | 21.31 | 21.40 | 20.52 | 20.54 | 2,043,928 | -0.97(-4.50%) |
Mar 12, 2004 | 21.15 | 21.51 | 20.93 | 21.51 | 3,105,387 | +0.67(+3.19%) |
Mar 11, 2004 | 20.54 | 21.39 | 20.43 | 20.85 | 5,074,603 | +0.29(+1.39%) |
Mar 10, 2004 | 20.38 | 21.23 | 20.36 | 20.56 | 7,211,400 | +0.35(+1.71%) |
Mar 09, 2004 | 20.58 | 20.65 | 19.77 | 20.22 | 5,705,604 | -0.39(-1.89%) |
Mar 08, 2004 | 21.77 | 22.15 | 20.51 | 20.60 | 3,677,405 | -1.06(-4.91%) |
Mar 05, 2004 | 22.46 | 22.78 | 21.59 | 21.67 | 5,801,017 | -1.02(-4.50%) |
Mar 04, 2004 | 22.06 | 22.74 | 22.02 | 22.69 | 1,872,183 | +0.61(+2.78%) |
Mar 03, 2004 | 22.63 | 22.75 | 21.95 | 22.07 | 2,563,555 | -0.68(-3.00%) |
Mar 02, 2004 | 22.89 | 23.41 | 22.58 | 22.76 | 2,943,705 | -0.04(-0.19%) |
Mar 01, 2004 | 22.11 | 22.96 | 21.88 | 22.80 | 3,893,559 | +0.69(+3.13%) |
Feb 27, 2004 | 22.06 | 22.31 | 21.65 | 22.11 | 3,733,959 | +0.16(+0.75%) |
Feb 26, 2004 | 21.56 | 22.35 | 21.12 | 21.95 | 2,404,301 | +0.40(+1.85%) |
Feb 25, 2004 | 21.53 | 21.92 | 21.20 | 21.55 | 2,864,714 | +0.35(+1.63%) |
Feb 24, 2004 | 21.40 | 21.61 | 20.80 | 21.20 | 6,065,630 | -0.41(-1.88%) |
Feb 23, 2004 | 22.70 | 22.81 | 21.34 | 21.61 | 4,998,851 | -1.09(-4.80%) |
Feb 20, 2004 | 23.35 | 23.39 | 22.33 | 22.70 | 4,198,188 | -0.79(-3.35%) |
Feb 19, 2004 | 25.38 | 25.51 | 23.45 | 23.48 | 5,852,714 | -0.85(-3.48%) |
Feb 18, 2004 | 24.18 | 24.44 | 23.95 | 24.33 | 2,550,139 | +0.12(+0.50%) |
Feb 17, 2004 | 23.86 | 24.25 | 23.69 | 24.21 | 3,382,028 | +0.49(+2.08%) |
Feb 13, 2004 | 24.12 | 24.37 | 23.51 | 23.72 | 4,320,664 | -0.11(-0.47%) |
Feb 12, 2004 | 24.11 | 24.57 | 23.78 | 23.83 | 3,579,909 | -0.09(-0.36%) |
Feb 11, 2004 | 23.59 | 24.21 | 23.49 | 23.92 | 3,465,413 | +0.48(+2.07%) |
Feb 10, 2004 | 23.49 | 23.72 | 23.15 | 23.43 | 3,019,226 | -0.16(-0.66%) |
Feb 09, 2004 | 23.81 | 24.12 | 23.57 | 23.59 | 2,901,376 | -0.12(-0.51%) |
Feb 06, 2004 | 22.59 | 23.82 | 22.59 | 23.71 | 2,996,211 | +1.12(+4.98%) |
Feb 05, 2004 | 22.49 | 23.03 | 22.41 | 22.58 | 2,243,081 | +0.25(+1.12%) |
Feb 04, 2004 | 22.58 | 22.78 | 22.12 | 22.33 | 4,001,347 | -0.64(-2.79%) |
Feb 03, 2004 | 22.66 | 23.23 | 22.60 | 22.97 | 5,094,843 | +0.17(+0.76%) |
Feb 02, 2004 | 23.60 | 23.78 | 22.62 | 22.80 | 4,148,457 | -0.20(-0.86%) |
Jan 30, 2004 | 22.97 | 23.40 | 22.71 | 23.00 | 3,794,214 | +0.08(+0.34%) |
Jan 29, 2004 | 23.93 | 23.99 | 22.24 | 22.92 | 7,530,139 | -0.91(-3.81%) |
Jan 28, 2004 | 23.78 | 24.46 | 23.57 | 23.83 | 5,555,718 | +0.26(+1.10%) |
Jan 27, 2004 | 24.22 | 24.26 | 23.43 | 23.57 | 7,219,496 | -1.03(-4.18%) |
Jan 26, 2004 | 25.14 | 25.56 | 23.82 | 24.60 | 9,243,879 | -0.53(-2.10%) |
Jan 23, 2004 | 27.82 | 27.84 | 24.95 | 25.13 | 9,615,124 | -2.56(-9.24%) |
Jan 22, 2004 | 29.21 | 29.83 | 27.68 | 27.69 | 4,326,331 | -1.41(-4.84%) |
Jan 21, 2004 | 29.84 | 29.88 | 28.79 | 29.10 | 3,037,036 | -0.89(-2.97%) |
Jan 20, 2004 | 29.66 | 30.05 | 29.11 | 29.99 | 2,032,247 | +0.38(+1.29%) |
Jan 16, 2004 | 29.58 | 29.79 | 28.97 | 29.61 | 2,749,524 | +0.38(+1.30%) |
Jan 15, 2004 | 28.45 | 29.59 | 28.25 | 29.23 | 4,685,391 | +0.29(+0.99%) |
Jan 14, 2004 | 29.85 | 29.94 | 28.19 | 28.94 | 3,934,279 | -0.72(-2.42%) |
Jan 13, 2004 | 30.65 | 30.70 | 28.97 | 29.66 | 3,945,094 | -0.95(-3.10%) |
Jan 12, 2004 | 29.90 | 30.68 | 29.61 | 30.61 | 1,857,804 | +0.71(+2.37%) |
Jan 09, 2004 | 28.85 | 30.53 | 28.74 | 29.90 | 4,187,908 | +0.61(+2.10%) |
Jan 08, 2004 | 29.27 | 29.40 | 28.71 | 29.29 | 1,801,146 | +0.41(+1.41%) |
Jan 07, 2004 | 28.99 | 29.18 | 28.46 | 28.88 | 2,689,957 | -0.24(-0.83%) |
Jan 06, 2004 | 29.14 | 29.44 | 28.75 | 29.12 | 2,156,573 | -0.16(-0.53%) |
Jan 05, 2004 | 27.85 | 29.54 | 27.66 | 29.28 | 2,759,470 | +1.86(+6.78%) |