Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 23.24 | 23.31 | 22.69 | 22.75 | 2,677,100 | -0.36(-1.56%) |
Mar 30, 2004 | 23.15 | 23.50 | 22.99 | 23.11 | 2,885,900 | -0.09(-0.39%) |
Mar 29, 2004 | 22.47 | 23.24 | 22.40 | 23.20 | 4,275,200 | +0.99(+4.46%) |
Mar 26, 2004 | 22.20 | 22.40 | 21.80 | 22.21 | 2,636,900 | +0.00(+0.00%) |
Mar 25, 2004 | 21.43 | 22.29 | 21.40 | 22.21 | 2,747,900 | +0.79(+3.69%) |
Mar 24, 2004 | 21.20 | 21.70 | 21.02 | 21.42 | 3,101,000 | +0.21(+0.99%) |
Mar 23, 2004 | 21.35 | 21.60 | 21.14 | 21.21 | 1,983,300 | -0.12(-0.56%) |
Mar 22, 2004 | 21.47 | 21.50 | 21.01 | 21.33 | 3,438,800 | -0.26(-1.20%) |
Mar 19, 2004 | 21.59 | 22.17 | 21.47 | 21.59 | 3,153,400 | -0.06(-0.28%) |
Mar 18, 2004 | 21.71 | 21.77 | 21.11 | 21.65 | 2,327,600 | -0.07(-0.32%) |
Mar 17, 2004 | 21.06 | 21.73 | 21.06 | 21.72 | 2,536,800 | +0.81(+3.87%) |
Mar 16, 2004 | 21.02 | 21.22 | 20.70 | 20.91 | 2,678,600 | +0.17(+0.82%) |
Mar 15, 2004 | 21.47 | 21.50 | 20.50 | 20.74 | 4,025,800 | -0.75(-3.49%) |
Mar 12, 2004 | 21.41 | 21.77 | 21.32 | 21.49 | 2,564,100 | +0.14(+0.66%) |
Mar 11, 2004 | 21.65 | 21.79 | 21.12 | 21.35 | 3,607,100 | -0.33(-1.52%) |
Mar 10, 2004 | 22.36 | 22.69 | 21.45 | 21.68 | 3,629,200 | -0.93(-4.11%) |
Mar 09, 2004 | 22.93 | 23.16 | 22.39 | 22.61 | 2,767,200 | -0.39(-1.70%) |
Mar 08, 2004 | 23.18 | 23.75 | 22.92 | 23.00 | 2,909,700 | -0.06(-0.26%) |
Mar 05, 2004 | 22.97 | 23.25 | 22.66 | 23.06 | 2,151,400 | -0.24(-1.03%) |
Mar 04, 2004 | 22.90 | 23.30 | 22.70 | 23.30 | 1,953,300 | +0.26(+1.13%) |
Mar 03, 2004 | 23.68 | 23.71 | 22.90 | 23.04 | 2,505,400 | -0.56(-2.37%) |
Mar 02, 2004 | 23.59 | 23.85 | 23.50 | 23.60 | 3,335,400 | +0.06(+0.25%) |
Mar 01, 2004 | 23.03 | 23.56 | 23.03 | 23.54 | 3,001,200 | +0.52(+2.26%) |
Feb 27, 2004 | 22.81 | 23.35 | 22.74 | 23.02 | 3,370,500 | +0.07(+0.31%) |
Feb 26, 2004 | 22.60 | 23.02 | 22.29 | 22.95 | 2,776,100 | +0.45(+2.00%) |
Feb 25, 2004 | 22.14 | 22.76 | 22.05 | 22.50 | 3,118,300 | +0.41(+1.86%) |
Feb 24, 2004 | 22.17 | 22.70 | 21.95 | 22.09 | 3,756,400 | -0.09(-0.41%) |
Feb 23, 2004 | 23.07 | 23.09 | 21.90 | 22.18 | 4,051,100 | -0.77(-3.36%) |
Feb 20, 2004 | 23.40 | 23.45 | 22.62 | 22.95 | 4,097,400 | -0.45(-1.92%) |
Feb 19, 2004 | 24.00 | 24.10 | 23.40 | 23.40 | 2,911,600 | -0.39(-1.62%) |
Feb 18, 2004 | 24.00 | 24.00 | 23.50 | 23.79 | 2,712,400 | -0.21(-0.90%) |
Feb 17, 2004 | 23.75 | 24.12 | 23.60 | 24.00 | 4,103,800 | +0.33(+1.39%) |
Feb 13, 2004 | 23.94 | 23.95 | 23.00 | 23.67 | 3,511,300 | -0.27(-1.13%) |
Feb 12, 2004 | 23.99 | 24.10 | 23.78 | 23.94 | 3,637,000 | -0.13(-0.54%) |
Feb 11, 2004 | 23.99 | 24.12 | 23.59 | 24.07 | 4,697,700 | +0.15(+0.63%) |
Feb 10, 2004 | 23.31 | 23.96 | 23.12 | 23.92 | 6,009,000 | +0.52(+2.22%) |
Feb 09, 2004 | 23.55 | 23.71 | 22.91 | 23.40 | 10,395,800 | +1.15(+5.17%) |
Feb 06, 2004 | 21.47 | 22.30 | 21.15 | 22.25 | 8,502,700 | +1.44(+6.92%) |
Feb 05, 2004 | 20.79 | 21.25 | 19.62 | 20.81 | 15,273,800 | +0.14(+0.68%) |
Feb 04, 2004 | 20.89 | 20.98 | 20.46 | 20.67 | 4,697,300 | -0.40(-1.90%) |
Feb 03, 2004 | 20.40 | 21.13 | 20.36 | 21.07 | 3,560,700 | +0.57(+2.78%) |
Feb 02, 2004 | 20.64 | 21.08 | 20.40 | 20.50 | 2,923,400 | +0.07(+0.34%) |
Jan 30, 2004 | 20.55 | 20.70 | 20.24 | 20.43 | 2,293,100 | +0.03(+0.15%) |
Jan 29, 2004 | 20.86 | 20.91 | 20.09 | 20.40 | 3,455,500 | -0.39(-1.88%) |
Jan 28, 2004 | 21.27 | 21.47 | 20.67 | 20.79 | 3,633,100 | -0.38(-1.79%) |
Jan 27, 2004 | 21.54 | 21.68 | 21.11 | 21.17 | 4,562,000 | -0.16(-0.75%) |
Jan 26, 2004 | 21.05 | 21.43 | 20.70 | 21.33 | 4,074,600 | +0.18(+0.85%) |
Jan 23, 2004 | 21.40 | 21.57 | 21.12 | 21.15 | 5,242,300 | +0.08(+0.38%) |
Jan 22, 2004 | 20.94 | 21.52 | 20.13 | 21.07 | 8,723,300 | -0.08(-0.38%) |
Jan 21, 2004 | 21.34 | 21.70 | 20.94 | 21.15 | 7,984,700 | -0.46(-2.13%) |
Jan 20, 2004 | 21.20 | 21.77 | 20.79 | 21.61 | 13,661,600 | +1.66(+8.32%) |
Jan 16, 2004 | 19.01 | 20.00 | 18.92 | 19.95 | 6,987,700 | +1.15(+6.12%) |
Jan 15, 2004 | 18.99 | 19.24 | 18.63 | 18.80 | 5,112,303 | -0.01(-0.05%) |
Jan 14, 2004 | 18.46 | 18.91 | 18.44 | 18.81 | 3,549,102 | +0.47(+2.56%) |
Jan 13, 2004 | 19.07 | 19.07 | 18.20 | 18.34 | 6,137,471 | -0.54(-2.86%) |
Jan 12, 2004 | 18.45 | 18.90 | 18.19 | 18.88 | 4,601,937 | +0.73(+4.02%) |
Jan 09, 2004 | 17.90 | 18.25 | 17.78 | 18.15 | 4,197,429 | +0.33(+1.85%) |
Jan 08, 2004 | 18.50 | 18.54 | 17.77 | 17.82 | 5,765,633 | -0.22(-1.22%) |
Jan 07, 2004 | 17.97 | 18.20 | 17.84 | 18.04 | 3,835,591 | +0.14(+0.78%) |
Jan 06, 2004 | 17.94 | 18.08 | 17.60 | 17.90 | 3,663,600 | +0.22(+1.24%) |
Jan 05, 2004 | 17.26 | 17.80 | 17.13 | 17.68 | 4,303,900 | +0.81(+4.80%) |