Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 19.18 | 19.28 | 19.05 | 19.13 | 30,345,908 | -0.05(-0.26%) |
Mar 30, 2004 | 19.12 | 19.21 | 18.94 | 19.18 | 28,715,052 | +0.07(+0.34%) |
Mar 29, 2004 | 18.84 | 19.16 | 18.84 | 19.11 | 29,625,298 | +0.40(+2.13%) |
Mar 26, 2004 | 18.56 | 18.94 | 18.53 | 18.71 | 27,411,430 | -0.01(-0.06%) |
Mar 25, 2004 | 18.85 | 18.85 | 18.50 | 18.73 | 37,113,568 | +0.07(+0.38%) |
Mar 24, 2004 | 18.68 | 18.87 | 18.50 | 18.66 | 35,051,040 | +0.02(+0.12%) |
Mar 23, 2004 | 18.57 | 18.84 | 18.46 | 18.63 | 36,519,748 | +0.24(+1.31%) |
Mar 22, 2004 | 18.53 | 18.67 | 18.28 | 18.39 | 37,791,672 | -0.14(-0.74%) |
Mar 19, 2004 | 18.88 | 19.00 | 18.51 | 18.53 | 47,954,980 | -0.41(-2.16%) |
Mar 18, 2004 | 18.97 | 19.12 | 18.74 | 18.94 | 39,982,452 | -0.11(-0.57%) |
Mar 17, 2004 | 19.32 | 19.43 | 18.96 | 19.05 | 43,946,636 | -0.28(-1.47%) |
Mar 16, 2004 | 19.21 | 19.47 | 19.16 | 19.33 | 29,049,982 | +0.26(+1.34%) |
Mar 15, 2004 | 19.23 | 19.30 | 18.98 | 19.08 | 40,780,568 | -0.19(-0.96%) |
Mar 12, 2004 | 19.46 | 19.46 | 18.98 | 19.26 | 41,280,396 | +0.03(+0.14%) |
Mar 11, 2004 | 19.70 | 19.70 | 19.16 | 19.23 | 45,756,868 | -0.62(-3.11%) |
Mar 10, 2004 | 20.33 | 20.72 | 19.78 | 19.85 | 36,058,028 | -0.51(-2.49%) |
Mar 09, 2004 | 20.63 | 20.63 | 20.25 | 20.36 | 36,501,060 | -0.11(-0.56%) |
Mar 08, 2004 | 20.41 | 20.58 | 20.40 | 20.47 | 27,717,776 | +0.19(+0.91%) |
Mar 05, 2004 | 20.33 | 20.47 | 20.24 | 20.29 | 24,777,068 | -0.11(-0.54%) |
Mar 04, 2004 | 20.20 | 20.43 | 20.20 | 20.40 | 26,083,440 | +0.22(+1.11%) |
Mar 03, 2004 | 20.00 | 20.20 | 19.86 | 20.17 | 24,639,102 | +0.17(+0.85%) |
Mar 02, 2004 | 20.04 | 20.24 | 20.00 | 20.00 | 28,266,710 | -0.14(-0.68%) |
Mar 01, 2004 | 20.27 | 20.27 | 19.99 | 20.14 | 28,196,902 | +0.14(+0.68%) |
Feb 27, 2004 | 20.22 | 20.42 | 20.00 | 20.00 | 35,627,824 | -0.26(-1.29%) |
Feb 26, 2004 | 20.22 | 20.36 | 20.19 | 20.27 | 23,433,504 | -0.07(-0.32%) |
Feb 25, 2004 | 20.23 | 20.41 | 20.19 | 20.33 | 26,839,228 | +0.04(+0.22%) |
Feb 24, 2004 | 20.03 | 20.47 | 20.03 | 20.29 | 24,682,710 | +0.07(+0.32%) |
Feb 23, 2004 | 20.34 | 20.41 | 20.13 | 20.22 | 23,818,452 | -0.12(-0.59%) |
Feb 20, 2004 | 20.35 | 20.47 | 20.07 | 20.34 | 27,774,392 | -0.01(-0.03%) |
Feb 19, 2004 | 20.55 | 20.56 | 20.33 | 20.35 | 22,789,664 | -0.07(-0.35%) |
Feb 18, 2004 | 20.47 | 20.59 | 20.36 | 20.42 | 22,720,588 | -0.19(-0.90%) |
Feb 17, 2004 | 20.60 | 20.72 | 20.52 | 20.60 | 24,343,932 | +0.20(+0.99%) |
Feb 13, 2004 | 20.55 | 20.63 | 20.33 | 20.40 | 25,360,630 | -0.19(-0.93%) |
Feb 12, 2004 | 20.74 | 20.78 | 20.49 | 20.59 | 22,535,534 | -0.23(-1.10%) |
Feb 11, 2004 | 20.69 | 20.83 | 20.53 | 20.82 | 28,235,378 | +0.06(+0.29%) |
Feb 10, 2004 | 20.73 | 20.84 | 20.60 | 20.76 | 33,597,728 | -0.03(-0.13%) |
Feb 09, 2004 | 21.01 | 21.20 | 20.63 | 20.79 | 42,381,376 | -0.41(-1.96%) |
Feb 06, 2004 | 20.88 | 21.23 | 20.78 | 21.20 | 44,235,760 | +0.25(+1.17%) |
Feb 05, 2004 | 20.99 | 21.01 | 20.75 | 20.96 | 44,142,868 | +0.07(+0.34%) |
Feb 04, 2004 | 20.60 | 20.99 | 20.59 | 20.89 | 66,215,584 | +0.31(+1.49%) |
Feb 03, 2004 | 20.43 | 20.60 | 20.24 | 20.58 | 38,987,928 | +0.16(+0.80%) |
Feb 02, 2004 | 20.13 | 20.53 | 19.98 | 20.42 | 58,851,904 | +0.43(+2.13%) |
Jan 30, 2004 | 19.93 | 20.02 | 19.75 | 19.99 | 32,408,618 | -0.04(-0.22%) |
Jan 29, 2004 | 19.62 | 20.07 | 19.54 | 20.04 | 33,555,220 | +0.47(+2.40%) |
Jan 28, 2004 | 19.78 | 19.87 | 19.43 | 19.57 | 34,990,212 | -0.19(-0.97%) |
Jan 27, 2004 | 20.11 | 20.12 | 19.73 | 19.76 | 29,319,868 | -0.35(-1.74%) |
Jan 26, 2004 | 19.73 | 20.11 | 19.72 | 20.11 | 33,453,166 | +0.38(+1.94%) |
Jan 23, 2004 | 19.91 | 19.91 | 19.66 | 19.72 | 31,005,690 | +0.00(+0.00%) |
Jan 22, 2004 | 19.89 | 19.96 | 19.62 | 19.72 | 44,436,388 | +0.28(+1.43%) |
Jan 21, 2004 | 18.99 | 19.46 | 18.96 | 19.45 | 36,085,144 | +0.60(+3.19%) |
Jan 20, 2004 | 19.11 | 19.16 | 18.84 | 18.85 | 34,319,072 | -0.26(-1.34%) |
Jan 16, 2004 | 19.05 | 19.10 | 18.98 | 19.10 | 31,531,170 | +0.10(+0.52%) |
Jan 15, 2004 | 19.14 | 19.21 | 18.91 | 19.00 | 32,868,138 | -0.18(-0.94%) |
Jan 14, 2004 | 18.97 | 19.22 | 18.88 | 19.18 | 40,234,200 | +0.01(+0.03%) |
Jan 13, 2004 | 19.43 | 19.49 | 18.82 | 19.18 | 38,083,360 | -0.26(-1.32%) |
Jan 12, 2004 | 19.65 | 19.72 | 19.39 | 19.44 | 34,951,552 | -0.25(-1.25%) |
Jan 09, 2004 | 19.72 | 20.05 | 19.62 | 19.68 | 29,169,442 | -0.21(-1.07%) |
Jan 08, 2004 | 20.09 | 20.10 | 19.69 | 19.89 | 33,065,286 | -0.19(-0.92%) |
Jan 07, 2004 | 19.77 | 20.09 | 19.73 | 20.08 | 30,724,628 | +0.17(+0.85%) |
Jan 06, 2004 | 20.09 | 20.09 | 19.78 | 19.91 | 42,485,260 | -0.01(-0.05%) |
Jan 05, 2004 | 19.63 | 19.92 | 19.62 | 19.92 | 56,233,852 | +0.52(+2.67%) |