Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 24.60 | 24.99 | 24.21 | 24.78 | 1,815,616 | +0.19(+0.79%) |
Mar 30, 2004 | 24.45 | 24.77 | 24.29 | 24.59 | 1,593,206 | +0.14(+0.59%) |
Mar 29, 2004 | 24.38 | 24.83 | 24.30 | 24.45 | 1,084,738 | +0.19(+0.80%) |
Mar 26, 2004 | 23.97 | 24.45 | 23.85 | 24.25 | 1,613,868 | +0.29(+1.19%) |
Mar 25, 2004 | 23.71 | 24.01 | 23.41 | 23.97 | 2,130,647 | +0.57(+2.45%) |
Mar 24, 2004 | 23.41 | 23.75 | 23.24 | 23.39 | 1,676,328 | -0.12(-0.50%) |
Mar 23, 2004 | 23.29 | 23.79 | 23.29 | 23.51 | 2,649,446 | +0.34(+1.45%) |
Mar 22, 2004 | 23.07 | 23.25 | 22.78 | 23.18 | 2,332,514 | -0.28(-1.19%) |
Mar 19, 2004 | 23.61 | 23.76 | 23.25 | 23.45 | 3,420,578 | -0.09(-0.39%) |
Mar 18, 2004 | 24.17 | 24.36 | 23.55 | 23.55 | 5,261,843 | -0.17(-0.71%) |
Mar 17, 2004 | 23.08 | 24.00 | 23.07 | 23.71 | 2,982,526 | +0.66(+2.85%) |
Mar 16, 2004 | 22.95 | 23.37 | 22.86 | 23.06 | 1,769,068 | +0.32(+1.41%) |
Mar 15, 2004 | 23.24 | 23.39 | 21.93 | 22.74 | 2,233,006 | -0.41(-1.78%) |
Mar 12, 2004 | 23.24 | 23.29 | 22.74 | 23.15 | 2,958,659 | +1.25(+5.73%) |
Mar 11, 2004 | 21.92 | 22.60 | 21.67 | 21.90 | 2,042,657 | -0.08(-0.34%) |
Mar 10, 2004 | 22.61 | 22.74 | 21.91 | 21.97 | 1,531,340 | -0.68(-3.01%) |
Mar 09, 2004 | 23.08 | 23.08 | 22.38 | 22.65 | 1,928,186 | -0.43(-1.86%) |
Mar 08, 2004 | 24.00 | 24.07 | 23.04 | 23.08 | 1,704,945 | -0.99(-4.09%) |
Mar 05, 2004 | 24.25 | 24.51 | 23.86 | 24.07 | 883,940 | -0.19(-0.76%) |
Mar 04, 2004 | 24.00 | 24.35 | 23.95 | 24.25 | 1,056,358 | +0.38(+1.59%) |
Mar 03, 2004 | 23.83 | 24.07 | 23.60 | 23.87 | 1,426,250 | -0.28(-1.15%) |
Mar 02, 2004 | 24.09 | 24.33 | 23.72 | 24.15 | 1,722,163 | -0.02(-0.07%) |
Mar 01, 2004 | 23.54 | 24.21 | 23.50 | 24.17 | 1,514,478 | +0.61(+2.57%) |
Feb 27, 2004 | 23.80 | 24.51 | 23.44 | 23.56 | 2,692,907 | -0.08(-0.32%) |
Feb 26, 2004 | 23.34 | 23.84 | 23.16 | 23.64 | 1,366,402 | +0.06(+0.25%) |
Feb 25, 2004 | 23.51 | 23.89 | 23.29 | 23.58 | 1,060,633 | +0.15(+0.65%) |
Feb 24, 2004 | 23.50 | 23.55 | 22.96 | 23.43 | 2,042,182 | -0.15(-0.64%) |
Feb 23, 2004 | 24.14 | 24.39 | 23.46 | 23.58 | 1,955,023 | -0.51(-2.10%) |
Feb 20, 2004 | 24.30 | 24.40 | 23.74 | 24.09 | 1,767,049 | -0.22(-0.90%) |
Feb 19, 2004 | 25.26 | 25.33 | 24.23 | 24.30 | 3,084,291 | -0.70(-2.80%) |
Feb 18, 2004 | 24.67 | 25.10 | 24.52 | 25.00 | 1,413,188 | +0.42(+1.71%) |
Feb 17, 2004 | 24.57 | 24.74 | 24.34 | 24.58 | 841,904 | +0.50(+2.06%) |
Feb 13, 2004 | 24.42 | 24.77 | 23.79 | 24.09 | 1,359,634 | -0.33(-1.35%) |
Feb 12, 2004 | 24.80 | 25.05 | 24.35 | 24.41 | 1,490,610 | -0.58(-2.32%) |
Feb 11, 2004 | 24.93 | 25.14 | 24.49 | 24.99 | 1,288,743 | -0.08(-0.30%) |
Feb 10, 2004 | 24.72 | 25.22 | 24.72 | 25.07 | 1,144,586 | +0.24(+0.98%) |
Feb 09, 2004 | 24.89 | 24.97 | 24.51 | 24.83 | 1,423,994 | -0.10(-0.41%) |
Feb 06, 2004 | 23.99 | 24.97 | 23.99 | 24.93 | 1,599,737 | +0.93(+3.90%) |
Feb 05, 2004 | 23.82 | 24.19 | 23.77 | 23.99 | 1,857,770 | +0.29(+1.21%) |
Feb 04, 2004 | 25.05 | 25.05 | 23.63 | 23.71 | 3,293,995 | -1.68(-6.60%) |
Feb 03, 2004 | 24.96 | 25.61 | 24.96 | 25.38 | 2,824,476 | +0.42(+1.69%) |
Feb 02, 2004 | 24.93 | 25.55 | 24.83 | 24.96 | 1,801,248 | +0.03(+0.14%) |
Jan 30, 2004 | 23.89 | 25.05 | 23.82 | 24.93 | 2,811,533 | +0.84(+3.50%) |
Jan 29, 2004 | 24.59 | 24.83 | 23.82 | 24.09 | 2,625,222 | -0.08(-0.35%) |
Jan 28, 2004 | 24.76 | 25.37 | 24.17 | 24.17 | 2,479,640 | -0.29(-1.20%) |
Jan 27, 2004 | 25.32 | 25.34 | 24.46 | 24.46 | 1,641,179 | -0.86(-3.39%) |
Jan 26, 2004 | 24.97 | 25.46 | 24.76 | 25.32 | 2,048,000 | +0.35(+1.42%) |
Jan 23, 2004 | 26.11 | 26.15 | 24.84 | 24.97 | 2,920,779 | -1.13(-4.32%) |
Jan 22, 2004 | 27.12 | 27.28 | 26.07 | 26.10 | 1,902,300 | -0.87(-3.22%) |
Jan 21, 2004 | 27.16 | 27.17 | 26.70 | 26.97 | 2,973,502 | -0.28(-1.02%) |
Jan 20, 2004 | 26.93 | 27.29 | 26.76 | 27.24 | 3,460,476 | +0.49(+1.83%) |
Jan 16, 2004 | 25.98 | 26.83 | 25.97 | 26.75 | 3,613,064 | +0.93(+3.62%) |
Jan 15, 2004 | 25.95 | 26.09 | 25.47 | 25.82 | 2,375,144 | -0.19(-0.74%) |
Jan 14, 2004 | 25.56 | 26.10 | 25.52 | 26.01 | 2,259,842 | +0.75(+2.97%) |
Jan 13, 2004 | 25.60 | 25.64 | 25.13 | 25.26 | 1,862,283 | -0.40(-1.54%) |
Jan 12, 2004 | 25.30 | 25.69 | 25.00 | 25.66 | 2,364,932 | +0.36(+1.43%) |
Jan 09, 2004 | 25.69 | 25.77 | 25.10 | 25.30 | 1,879,976 | -0.61(-2.37%) |
Jan 08, 2004 | 25.43 | 26.06 | 25.37 | 25.91 | 2,021,045 | +0.65(+2.57%) |
Jan 07, 2004 | 25.22 | 25.31 | 24.68 | 25.26 | 1,270,337 | +0.13(+0.50%) |
Jan 06, 2004 | 25.25 | 25.26 | 24.75 | 25.14 | 1,423,519 | -0.11(-0.43%) |
Jan 05, 2004 | 24.42 | 25.25 | 24.42 | 25.25 | 2,008,221 | +1.09(+4.50%) |