Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 19.26 | 19.48 | 19.25 | 19.41 | 2,583,604 | +0.01(+0.05%) |
Mar 30, 2004 | 19.34 | 19.43 | 19.31 | 19.40 | 2,681,778 | -0.02(-0.12%) |
Mar 29, 2004 | 19.24 | 19.45 | 19.22 | 19.43 | 2,968,480 | +0.09(+0.45%) |
Mar 26, 2004 | 19.27 | 19.40 | 19.24 | 19.34 | 2,389,932 | +0.20(+1.07%) |
Mar 25, 2004 | 19.04 | 19.19 | 19.01 | 19.13 | 3,514,097 | -0.21(-1.08%) |
Mar 24, 2004 | 19.20 | 19.42 | 19.19 | 19.34 | 4,536,178 | -0.08(-0.43%) |
Mar 23, 2004 | 19.37 | 19.43 | 19.31 | 19.43 | 3,935,402 | +0.12(+0.63%) |
Mar 22, 2004 | 19.37 | 19.43 | 19.28 | 19.30 | 2,725,617 | +0.04(+0.23%) |
Mar 19, 2004 | 19.22 | 19.43 | 19.19 | 19.26 | 4,188,555 | +0.00(+0.02%) |
Mar 18, 2004 | 19.27 | 19.32 | 19.20 | 19.26 | 2,280,026 | +0.04(+0.23%) |
Mar 17, 2004 | 19.08 | 19.24 | 19.06 | 19.21 | 4,587,838 | -0.26(-1.35%) |
Mar 16, 2004 | 19.47 | 19.53 | 19.40 | 19.47 | 3,284,407 | +0.02(+0.10%) |
Mar 15, 2004 | 19.45 | 19.60 | 19.37 | 19.45 | 3,918,525 | +0.02(+0.10%) |
Mar 12, 2004 | 19.30 | 19.46 | 19.17 | 19.43 | 3,667,636 | +0.25(+1.29%) |
Mar 11, 2004 | 19.43 | 19.47 | 19.19 | 19.19 | 4,153,361 | -0.48(-2.42%) |
Mar 10, 2004 | 19.71 | 19.80 | 19.61 | 19.66 | 4,827,407 | -0.25(-1.27%) |
Mar 09, 2004 | 19.96 | 20.11 | 19.87 | 19.92 | 6,083,501 | -0.46(-2.27%) |
Mar 08, 2004 | 20.43 | 20.46 | 20.31 | 20.38 | 2,893,151 | -0.13(-0.62%) |
Mar 05, 2004 | 20.41 | 20.59 | 20.39 | 20.50 | 2,613,036 | +0.07(+0.36%) |
Mar 04, 2004 | 20.19 | 20.54 | 20.19 | 20.43 | 5,228,542 | +0.05(+0.24%) |
Mar 03, 2004 | 20.21 | 20.40 | 20.08 | 20.38 | 4,220,251 | -0.06(-0.31%) |
Mar 02, 2004 | 20.46 | 20.54 | 20.39 | 20.45 | 5,029,107 | -0.23(-1.13%) |
Mar 01, 2004 | 20.66 | 20.72 | 20.54 | 20.68 | 3,149,803 | -0.03(-0.14%) |
Feb 27, 2004 | 20.57 | 20.79 | 20.55 | 20.71 | 4,951,103 | -0.05(-0.23%) |
Feb 26, 2004 | 20.82 | 20.82 | 20.63 | 20.76 | 4,912,409 | -0.17(-0.84%) |
Feb 25, 2004 | 20.84 | 20.96 | 20.80 | 20.93 | 4,028,636 | +0.00(+0.00%) |
Feb 24, 2004 | 20.78 | 21.04 | 20.72 | 20.93 | 3,472,111 | -0.02(-0.09%) |
Feb 23, 2004 | 20.84 | 21.03 | 20.74 | 20.95 | 4,724,705 | +0.05(+0.23%) |
Feb 20, 2004 | 21.11 | 21.11 | 20.70 | 20.90 | 5,097,232 | -0.12(-0.58%) |
Feb 19, 2004 | 21.04 | 21.18 | 20.94 | 21.02 | 5,342,770 | +0.38(+1.84%) |
Feb 18, 2004 | 20.70 | 20.74 | 20.63 | 20.64 | 7,080,472 | -0.17(-0.84%) |
Feb 17, 2004 | 20.43 | 20.89 | 20.43 | 20.82 | 6,317,307 | +0.16(+0.78%) |
Feb 13, 2004 | 20.63 | 20.73 | 20.54 | 20.66 | 9,008,554 | -0.42(-2.01%) |
Feb 12, 2004 | 20.80 | 21.11 | 20.73 | 21.08 | 10,719,706 | -0.86(-3.90%) |
Feb 11, 2004 | 21.90 | 21.94 | 21.54 | 21.94 | 4,698,361 | -0.03(-0.15%) |
Feb 10, 2004 | 21.82 | 22.04 | 21.76 | 21.97 | 3,118,931 | +0.30(+1.39%) |
Feb 09, 2004 | 21.74 | 21.84 | 21.59 | 21.67 | 2,935,343 | -0.08(-0.36%) |
Feb 06, 2004 | 21.77 | 21.82 | 21.58 | 21.75 | 2,357,824 | -0.10(-0.47%) |
Feb 05, 2004 | 21.96 | 21.97 | 21.82 | 21.85 | 1,612,154 | -0.06(-0.27%) |
Feb 04, 2004 | 21.52 | 21.93 | 21.51 | 21.91 | 4,191,025 | +0.29(+1.35%) |
Feb 03, 2004 | 21.26 | 21.68 | 21.26 | 21.62 | 2,615,300 | +0.44(+2.09%) |
Feb 02, 2004 | 21.16 | 21.26 | 21.04 | 21.17 | 4,703,095 | -0.20(-0.95%) |
Jan 30, 2004 | 21.40 | 21.40 | 21.17 | 21.38 | 1,971,508 | -0.02(-0.11%) |
Jan 29, 2004 | 21.30 | 21.46 | 21.16 | 21.40 | 3,080,649 | -0.09(-0.41%) |
Jan 28, 2004 | 21.62 | 21.83 | 21.41 | 21.49 | 2,716,767 | -0.10(-0.47%) |
Jan 27, 2004 | 21.49 | 21.70 | 21.48 | 21.59 | 2,263,149 | -0.31(-1.40%) |
Jan 26, 2004 | 21.63 | 22.01 | 21.57 | 21.90 | 2,423,274 | +0.46(+2.15%) |
Jan 23, 2004 | 21.62 | 21.62 | 21.39 | 21.44 | 3,360,970 | -0.62(-2.80%) |
Jan 22, 2004 | 22.11 | 22.18 | 21.91 | 22.05 | 2,912,086 | -0.20(-0.92%) |
Jan 21, 2004 | 22.17 | 22.40 | 22.06 | 22.26 | 2,753,402 | +0.11(+0.50%) |
Jan 20, 2004 | 21.97 | 22.33 | 21.97 | 22.15 | 2,484,195 | +0.35(+1.63%) |
Jan 16, 2004 | 21.69 | 21.89 | 21.67 | 21.79 | 2,810,002 | +0.15(+0.67%) |
Jan 15, 2004 | 21.70 | 21.74 | 21.44 | 21.65 | 2,985,151 | -0.44(-2.00%) |
Jan 14, 2004 | 21.84 | 22.13 | 21.83 | 22.09 | 1,562,758 | +0.12(+0.53%) |
Jan 13, 2004 | 22.09 | 22.11 | 21.90 | 21.97 | 1,198,053 | -0.16(-0.72%) |
Jan 12, 2004 | 22.12 | 22.16 | 22.06 | 22.13 | 1,218,223 | -0.05(-0.24%) |
Jan 09, 2004 | 21.88 | 22.30 | 21.84 | 22.18 | 3,454,822 | +0.12(+0.53%) |
Jan 08, 2004 | 22.28 | 22.28 | 21.95 | 22.07 | 2,004,439 | -0.21(-0.94%) |
Jan 07, 2004 | 22.18 | 22.32 | 22.05 | 22.28 | 3,906,382 | -0.42(-1.86%) |
Jan 06, 2004 | 22.64 | 22.78 | 22.50 | 22.70 | 1,659,492 | -0.10(-0.45%) |
Jan 05, 2004 | 22.69 | 22.80 | 22.61 | 22.80 | 1,402,634 | +0.05(+0.21%) |