Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 22.22 | 22.23 | 21.68 | 21.92 | 3,133,454 | -0.22(-0.97%) |
Mar 30, 2004 | 21.90 | 22.14 | 21.88 | 22.14 | 2,244,654 | +0.15(+0.67%) |
Mar 29, 2004 | 21.80 | 22.02 | 21.58 | 21.99 | 2,952,544 | +0.34(+1.59%) |
Mar 26, 2004 | 21.69 | 21.80 | 21.53 | 21.64 | 3,109,744 | -0.03(-0.14%) |
Mar 25, 2004 | 20.95 | 21.71 | 20.88 | 21.68 | 5,102,358 | +0.81(+3.87%) |
Mar 24, 2004 | 20.88 | 21.09 | 20.69 | 20.87 | 2,866,798 | -0.03(-0.15%) |
Mar 23, 2004 | 20.88 | 21.11 | 20.55 | 20.90 | 4,866,070 | +0.06(+0.30%) |
Mar 22, 2004 | 20.83 | 21.00 | 20.37 | 20.84 | 3,877,721 | -0.10(-0.50%) |
Mar 19, 2004 | 20.65 | 21.40 | 20.55 | 20.94 | 8,468,204 | +0.75(+3.69%) |
Mar 18, 2004 | 20.14 | 20.44 | 20.12 | 20.20 | 2,970,407 | -0.31(-1.50%) |
Mar 17, 2004 | 20.30 | 20.63 | 20.24 | 20.51 | 3,178,276 | +0.26(+1.31%) |
Mar 16, 2004 | 20.22 | 20.52 | 20.12 | 20.24 | 3,034,717 | +0.22(+1.11%) |
Mar 15, 2004 | 20.17 | 20.45 | 19.92 | 20.02 | 4,221,678 | -0.43(-2.11%) |
Mar 12, 2004 | 20.47 | 20.50 | 20.20 | 20.45 | 4,145,351 | +0.15(+0.76%) |
Mar 11, 2004 | 20.57 | 20.75 | 20.19 | 20.30 | 5,075,725 | +0.07(+0.33%) |
Mar 10, 2004 | 20.51 | 20.70 | 20.18 | 20.23 | 3,993,997 | -0.36(-1.76%) |
Mar 09, 2004 | 20.33 | 20.78 | 20.14 | 20.59 | 5,385,092 | +0.50(+2.48%) |
Mar 08, 2004 | 20.35 | 20.63 | 20.06 | 20.09 | 3,197,439 | -0.28(-1.36%) |
Mar 05, 2004 | 20.51 | 20.90 | 20.32 | 20.37 | 5,624,141 | -0.50(-2.42%) |
Mar 04, 2004 | 20.84 | 21.11 | 20.63 | 20.87 | 8,511,564 | +0.36(+1.77%) |
Mar 03, 2004 | 20.16 | 20.60 | 20.02 | 20.51 | 7,323,790 | +0.63(+3.19%) |
Mar 02, 2004 | 19.80 | 20.14 | 19.76 | 19.88 | 5,744,639 | -0.01(-0.03%) |
Mar 01, 2004 | 19.79 | 19.95 | 19.63 | 19.88 | 5,375,348 | +0.15(+0.75%) |
Feb 27, 2004 | 19.93 | 20.09 | 19.54 | 19.74 | 10,664,951 | +0.09(+0.47%) |
Feb 26, 2004 | 20.21 | 20.32 | 19.54 | 19.64 | 7,964,122 | -0.62(-3.07%) |
Feb 25, 2004 | 20.89 | 20.89 | 20.14 | 20.27 | 4,961,398 | -0.49(-2.34%) |
Feb 24, 2004 | 20.69 | 21.11 | 20.60 | 20.75 | 3,897,371 | +0.12(+0.60%) |
Feb 23, 2004 | 20.78 | 21.28 | 20.52 | 20.63 | 3,849,464 | -0.33(-1.59%) |
Feb 20, 2004 | 21.21 | 21.24 | 20.76 | 20.96 | 4,059,930 | -0.16(-0.76%) |
Feb 19, 2004 | 21.47 | 21.56 | 21.04 | 21.12 | 3,385,982 | -0.17(-0.78%) |
Feb 18, 2004 | 21.55 | 21.61 | 21.16 | 21.29 | 4,711,468 | -0.38(-1.73%) |
Feb 17, 2004 | 21.74 | 21.87 | 21.50 | 21.66 | 3,318,587 | +0.18(+0.86%) |
Feb 13, 2004 | 22.02 | 22.19 | 21.45 | 21.48 | 5,248,191 | -0.71(-3.19%) |
Feb 12, 2004 | 22.40 | 22.47 | 22.04 | 22.19 | 2,752,146 | -0.38(-1.69%) |
Feb 11, 2004 | 22.40 | 22.63 | 22.07 | 22.57 | 2,078,522 | +0.22(+0.99%) |
Feb 10, 2004 | 22.52 | 22.57 | 22.17 | 22.35 | 2,308,963 | -0.07(-0.33%) |
Feb 09, 2004 | 22.51 | 22.54 | 22.23 | 22.42 | 2,255,210 | +0.02(+0.11%) |
Feb 06, 2004 | 22.04 | 22.46 | 21.48 | 22.40 | 4,796,240 | +0.34(+1.56%) |
Feb 05, 2004 | 22.45 | 22.48 | 21.87 | 22.05 | 4,068,050 | -0.25(-1.10%) |
Feb 04, 2004 | 22.39 | 22.61 | 22.17 | 22.30 | 3,179,737 | -0.12(-0.55%) |
Feb 03, 2004 | 22.63 | 22.63 | 22.24 | 22.42 | 3,328,656 | -0.28(-1.22%) |
Feb 02, 2004 | 22.98 | 23.16 | 22.57 | 22.70 | 3,644,843 | -0.38(-1.65%) |
Jan 30, 2004 | 23.09 | 23.31 | 23.00 | 23.08 | 4,473,232 | +0.10(+0.43%) |
Jan 29, 2004 | 22.73 | 23.08 | 22.54 | 22.98 | 6,038,416 | +0.30(+1.30%) |
Jan 28, 2004 | 22.62 | 22.81 | 22.49 | 22.69 | 4,280,466 | +0.18(+0.79%) |
Jan 27, 2004 | 22.61 | 22.77 | 22.21 | 22.51 | 3,597,261 | -0.16(-0.71%) |
Jan 26, 2004 | 22.22 | 22.75 | 22.17 | 22.67 | 3,132,480 | +0.07(+0.30%) |
Jan 23, 2004 | 22.37 | 22.67 | 22.23 | 22.60 | 5,636,483 | +0.42(+1.89%) |
Jan 22, 2004 | 22.17 | 22.35 | 21.96 | 22.18 | 4,050,349 | +0.19(+0.87%) |
Jan 21, 2004 | 21.66 | 22.25 | 21.60 | 21.99 | 3,669,040 | +0.13(+0.59%) |
Jan 20, 2004 | 21.80 | 22.03 | 21.64 | 21.86 | 6,042,801 | -0.04(-0.20%) |
Jan 16, 2004 | 21.95 | 22.20 | 21.72 | 21.90 | 6,441,324 | +0.16(+0.74%) |
Jan 15, 2004 | 21.71 | 21.90 | 21.18 | 21.74 | 5,673,612 | +0.10(+0.48%) |
Jan 14, 2004 | 21.68 | 21.76 | 21.45 | 21.64 | 2,879,806 | -0.07(-0.31%) |
Jan 13, 2004 | 21.85 | 21.93 | 21.40 | 21.71 | 4,691,864 | -0.20(-0.93%) |
Jan 12, 2004 | 22.04 | 22.04 | 21.79 | 21.91 | 3,914,507 | -0.14(-0.64%) |
Jan 09, 2004 | 22.16 | 22.32 | 21.98 | 22.05 | 3,968,696 | -0.22(-0.97%) |
Jan 08, 2004 | 21.96 | 22.39 | 21.96 | 22.27 | 3,692,063 | +0.10(+0.44%) |
Jan 07, 2004 | 22.17 | 22.34 | 22.01 | 22.17 | 6,217,045 | -0.15(-0.69%) |
Jan 06, 2004 | 22.47 | 22.65 | 22.17 | 22.32 | 4,755,316 | -0.30(-1.33%) |
Jan 05, 2004 | 22.69 | 22.81 | 22.43 | 22.62 | 4,167,762 | -0.06(-0.27%) |