Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 24.46 | 24.53 | 24.11 | 24.43 | 7,789,698 | +0.04(+0.16%) |
Mar 30, 2004 | 24.10 | 24.56 | 24.09 | 24.39 | 12,574,298 | +0.80(+3.38%) |
Mar 29, 2004 | 23.50 | 23.80 | 23.45 | 23.60 | 8,093,372 | +0.47(+2.04%) |
Mar 26, 2004 | 22.94 | 23.17 | 22.86 | 23.12 | 7,562,309 | +0.24(+1.04%) |
Mar 25, 2004 | 22.95 | 22.98 | 22.80 | 22.88 | 8,271,301 | -0.23(-1.01%) |
Mar 24, 2004 | 23.43 | 23.50 | 23.09 | 23.12 | 8,166,304 | -0.33(-1.42%) |
Mar 23, 2004 | 23.52 | 23.57 | 23.24 | 23.45 | 4,828,820 | +0.11(+0.45%) |
Mar 22, 2004 | 23.69 | 23.72 | 23.33 | 23.35 | 6,424,106 | -0.55(-2.30%) |
Mar 19, 2004 | 23.98 | 24.12 | 23.85 | 23.90 | 5,426,738 | -0.05(-0.20%) |
Mar 18, 2004 | 23.98 | 24.05 | 23.81 | 23.94 | 7,022,024 | +0.11(+0.44%) |
Mar 17, 2004 | 23.52 | 23.88 | 23.52 | 23.84 | 6,265,248 | +0.14(+0.60%) |
Mar 16, 2004 | 23.69 | 23.72 | 23.58 | 23.70 | 8,516,295 | +0.14(+0.61%) |
Mar 15, 2004 | 23.44 | 23.66 | 23.41 | 23.55 | 10,030,685 | +0.17(+0.73%) |
Mar 12, 2004 | 22.99 | 23.45 | 22.99 | 23.38 | 8,176,154 | +0.09(+0.39%) |
Mar 11, 2004 | 23.43 | 23.71 | 23.29 | 23.29 | 7,327,375 | -0.27(-1.13%) |
Mar 10, 2004 | 23.74 | 23.81 | 23.55 | 23.56 | 7,974,962 | -0.07(-0.30%) |
Mar 09, 2004 | 23.75 | 23.84 | 23.61 | 23.63 | 6,565,569 | -0.20(-0.84%) |
Mar 08, 2004 | 23.96 | 24.05 | 23.81 | 23.83 | 4,614,634 | -0.08(-0.32%) |
Mar 05, 2004 | 23.76 | 23.95 | 23.75 | 23.91 | 4,748,553 | +0.07(+0.28%) |
Mar 04, 2004 | 23.62 | 23.91 | 23.60 | 23.84 | 5,663,139 | +0.14(+0.60%) |
Mar 03, 2004 | 23.75 | 23.82 | 23.49 | 23.70 | 6,111,210 | +0.03(+0.12%) |
Mar 02, 2004 | 23.79 | 23.90 | 23.67 | 23.67 | 6,421,801 | -0.30(-1.25%) |
Mar 01, 2004 | 23.71 | 24.09 | 23.70 | 23.97 | 8,041,607 | +0.49(+2.09%) |
Feb 27, 2004 | 23.52 | 23.58 | 23.29 | 23.48 | 6,297,104 | +0.08(+0.35%) |
Feb 26, 2004 | 23.32 | 23.42 | 23.28 | 23.39 | 7,522,908 | +0.14(+0.60%) |
Feb 25, 2004 | 23.21 | 23.27 | 23.12 | 23.26 | 4,307,188 | +0.10(+0.43%) |
Feb 24, 2004 | 22.99 | 23.27 | 22.98 | 23.16 | 5,595,027 | +0.01(+0.06%) |
Feb 23, 2004 | 23.19 | 23.21 | 23.02 | 23.14 | 6,120,641 | +0.00(+0.02%) |
Feb 20, 2004 | 23.24 | 23.24 | 22.99 | 23.14 | 6,905,710 | +0.17(+0.75%) |
Feb 19, 2004 | 23.07 | 23.17 | 22.95 | 22.97 | 6,673,920 | +0.11(+0.48%) |
Feb 18, 2004 | 23.05 | 23.08 | 22.86 | 22.86 | 6,034,715 | -0.39(-1.68%) |
Feb 17, 2004 | 23.27 | 23.29 | 23.14 | 23.25 | 5,993,639 | +0.32(+1.39%) |
Feb 13, 2004 | 22.82 | 23.04 | 22.66 | 22.93 | 5,599,428 | +0.15(+0.67%) |
Feb 12, 2004 | 22.61 | 22.82 | 22.55 | 22.77 | 8,059,211 | -0.09(-0.40%) |
Feb 11, 2004 | 22.52 | 22.88 | 22.41 | 22.87 | 10,789,556 | +0.18(+0.78%) |
Feb 10, 2004 | 22.30 | 22.83 | 22.26 | 22.69 | 16,325,064 | -0.41(-1.76%) |
Feb 09, 2004 | 22.73 | 23.21 | 22.72 | 23.09 | 6,595,539 | +0.38(+1.68%) |
Feb 06, 2004 | 22.45 | 22.71 | 22.38 | 22.71 | 5,062,077 | +0.16(+0.70%) |
Feb 05, 2004 | 22.70 | 22.70 | 22.50 | 22.56 | 4,682,327 | -0.15(-0.65%) |
Feb 04, 2004 | 22.74 | 22.85 | 22.69 | 22.70 | 4,757,565 | -0.09(-0.40%) |
Feb 03, 2004 | 22.60 | 22.81 | 22.46 | 22.79 | 7,340,369 | +0.10(+0.44%) |
Feb 02, 2004 | 22.59 | 22.75 | 22.48 | 22.69 | 7,398,630 | -0.02(-0.08%) |
Jan 30, 2004 | 22.77 | 22.86 | 22.66 | 22.71 | 6,229,201 | -0.22(-0.98%) |
Jan 29, 2004 | 23.04 | 23.06 | 22.78 | 22.94 | 6,623,831 | -0.18(-0.76%) |
Jan 28, 2004 | 23.33 | 23.52 | 23.11 | 23.11 | 7,456,683 | -0.11(-0.45%) |
Jan 27, 2004 | 23.14 | 23.31 | 23.08 | 23.22 | 6,780,803 | +0.03(+0.12%) |
Jan 26, 2004 | 23.09 | 23.19 | 22.89 | 23.19 | 7,576,979 | -0.07(-0.31%) |
Jan 23, 2004 | 23.25 | 23.42 | 22.77 | 23.26 | 7,801,434 | -0.42(-1.75%) |
Jan 22, 2004 | 23.91 | 23.91 | 23.66 | 23.68 | 7,453,539 | -0.17(-0.72%) |
Jan 21, 2004 | 23.74 | 23.86 | 23.71 | 23.85 | 9,774,793 | +0.58(+2.50%) |
Jan 20, 2004 | 23.00 | 23.40 | 23.00 | 23.27 | 6,141,808 | +0.36(+1.56%) |
Jan 16, 2004 | 22.58 | 22.91 | 22.53 | 22.91 | 11,987,068 | -0.11(-0.50%) |
Jan 15, 2004 | 23.14 | 23.16 | 22.97 | 23.02 | 6,835,921 | -0.17(-0.72%) |
Jan 14, 2004 | 23.18 | 23.29 | 23.15 | 23.19 | 9,214,599 | -0.38(-1.62%) |
Jan 13, 2004 | 23.73 | 23.81 | 23.57 | 23.57 | 7,734,579 | -0.13(-0.54%) |
Jan 12, 2004 | 23.70 | 23.81 | 23.50 | 23.70 | 7,457,731 | +0.28(+1.20%) |
Jan 09, 2004 | 23.41 | 23.52 | 22.96 | 23.42 | 15,491,165 | +0.00(+0.02%) |
Jan 08, 2004 | 23.39 | 23.54 | 23.35 | 23.41 | 6,209,711 | +0.02(+0.10%) |
Jan 07, 2004 | 23.96 | 23.45 | 23.26 | 23.39 | 12,218,649 | -0.57(-2.39%) |
Jan 06, 2004 | 23.90 | 24.05 | 23.84 | 23.96 | 6,649,609 | +0.15(+0.64%) |
Jan 05, 2004 | 23.55 | 23.88 | 23.53 | 23.81 | 8,682,278 | +0.24(+1.01%) |