Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 24.58 | 24.97 | 24.19 | 24.77 | 1,816,866 | +0.19(+0.79%) |
Mar 30, 2004 | 24.43 | 24.75 | 24.27 | 24.57 | 1,594,303 | +0.14(+0.59%) |
Mar 29, 2004 | 24.36 | 24.81 | 24.29 | 24.43 | 1,085,485 | +0.19(+0.80%) |
Mar 26, 2004 | 23.95 | 24.43 | 23.83 | 24.24 | 1,614,979 | +0.29(+1.19%) |
Mar 25, 2004 | 23.69 | 23.99 | 23.40 | 23.95 | 2,132,115 | +0.57(+2.45%) |
Mar 24, 2004 | 23.40 | 23.73 | 23.23 | 23.38 | 1,677,482 | -0.12(-0.50%) |
Mar 23, 2004 | 23.27 | 23.77 | 23.27 | 23.50 | 2,651,270 | +0.34(+1.45%) |
Mar 22, 2004 | 23.06 | 23.24 | 22.76 | 23.16 | 2,334,121 | -0.28(-1.18%) |
Mar 19, 2004 | 23.59 | 23.74 | 23.24 | 23.44 | 3,422,934 | -0.09(-0.39%) |
Mar 18, 2004 | 24.15 | 24.35 | 23.53 | 23.53 | 5,265,467 | -0.17(-0.71%) |
Mar 17, 2004 | 23.07 | 23.98 | 23.06 | 23.70 | 2,984,580 | +0.66(+2.85%) |
Mar 16, 2004 | 22.93 | 23.35 | 22.85 | 23.04 | 1,770,286 | +0.32(+1.41%) |
Mar 15, 2004 | 23.23 | 23.37 | 21.91 | 22.72 | 2,234,544 | -0.41(-1.78%) |
Mar 12, 2004 | 23.23 | 23.27 | 22.72 | 23.13 | 2,960,696 | +1.25(+5.73%) |
Mar 11, 2004 | 21.91 | 22.59 | 21.65 | 21.88 | 2,044,064 | -0.08(-0.35%) |
Mar 10, 2004 | 22.60 | 22.72 | 21.90 | 21.96 | 1,532,394 | -0.68(-3.01%) |
Mar 09, 2004 | 23.07 | 23.07 | 22.37 | 22.64 | 1,929,514 | -0.43(-1.86%) |
Mar 08, 2004 | 23.98 | 24.05 | 23.02 | 23.07 | 1,706,119 | -0.98(-4.09%) |
Mar 05, 2004 | 24.24 | 24.49 | 23.84 | 24.05 | 884,549 | -0.19(-0.76%) |
Mar 04, 2004 | 23.98 | 24.34 | 23.93 | 24.24 | 1,057,086 | +0.38(+1.59%) |
Mar 03, 2004 | 23.82 | 24.05 | 23.58 | 23.86 | 1,427,232 | -0.28(-1.15%) |
Mar 02, 2004 | 24.07 | 24.31 | 23.71 | 24.14 | 1,723,349 | -0.02(-0.07%) |
Mar 01, 2004 | 23.52 | 24.19 | 23.49 | 24.15 | 1,515,521 | +0.61(+2.57%) |
Feb 27, 2004 | 23.78 | 24.49 | 23.42 | 23.55 | 2,694,761 | -0.08(-0.32%) |
Feb 26, 2004 | 23.33 | 23.82 | 23.14 | 23.62 | 1,367,343 | +0.06(+0.25%) |
Feb 25, 2004 | 23.50 | 23.88 | 23.27 | 23.56 | 1,061,363 | +0.15(+0.65%) |
Feb 24, 2004 | 23.48 | 23.54 | 22.94 | 23.41 | 2,043,588 | -0.15(-0.64%) |
Feb 23, 2004 | 24.13 | 24.37 | 23.45 | 23.56 | 1,956,369 | -0.50(-2.10%) |
Feb 20, 2004 | 24.29 | 24.38 | 23.72 | 24.07 | 1,768,266 | -0.22(-0.90%) |
Feb 19, 2004 | 25.25 | 25.31 | 24.21 | 24.29 | 3,086,415 | -0.70(-2.80%) |
Feb 18, 2004 | 24.65 | 25.09 | 24.51 | 24.99 | 1,414,161 | +0.42(+1.71%) |
Feb 17, 2004 | 24.56 | 24.73 | 24.32 | 24.57 | 842,484 | +0.50(+2.06%) |
Feb 13, 2004 | 24.41 | 24.75 | 23.77 | 24.07 | 1,360,570 | -0.33(-1.35%) |
Feb 12, 2004 | 24.78 | 25.04 | 24.34 | 24.40 | 1,491,636 | -0.58(-2.32%) |
Feb 11, 2004 | 24.91 | 25.12 | 24.47 | 24.98 | 1,289,630 | -0.08(-0.30%) |
Feb 10, 2004 | 24.70 | 25.20 | 24.70 | 25.05 | 1,145,374 | +0.24(+0.98%) |
Feb 09, 2004 | 24.87 | 24.95 | 24.50 | 24.81 | 1,424,974 | -0.10(-0.41%) |
Feb 06, 2004 | 23.98 | 24.95 | 23.98 | 24.91 | 1,600,838 | +0.93(+3.90%) |
Feb 05, 2004 | 23.80 | 24.17 | 23.75 | 23.98 | 1,859,050 | +0.29(+1.21%) |
Feb 04, 2004 | 25.04 | 25.04 | 23.61 | 23.69 | 3,296,264 | -1.67(-6.60%) |
Feb 03, 2004 | 24.94 | 25.59 | 24.94 | 25.36 | 2,826,421 | +0.42(+1.69%) |
Feb 02, 2004 | 24.91 | 25.53 | 24.82 | 24.94 | 1,802,488 | +0.03(+0.14%) |
Jan 30, 2004 | 23.88 | 25.04 | 23.81 | 24.91 | 2,813,469 | +0.84(+3.50%) |
Jan 29, 2004 | 24.57 | 24.82 | 23.80 | 24.07 | 2,627,030 | -0.08(-0.35%) |
Jan 28, 2004 | 24.74 | 25.35 | 24.15 | 24.15 | 2,481,347 | -0.29(-1.21%) |
Jan 27, 2004 | 25.31 | 25.32 | 24.45 | 24.45 | 1,642,309 | -0.86(-3.39%) |
Jan 26, 2004 | 24.95 | 25.44 | 24.74 | 25.31 | 2,049,411 | +0.35(+1.42%) |
Jan 23, 2004 | 26.09 | 26.13 | 24.83 | 24.95 | 2,922,790 | -1.13(-4.32%) |
Jan 22, 2004 | 27.10 | 27.26 | 26.05 | 26.08 | 1,903,610 | -0.87(-3.22%) |
Jan 21, 2004 | 27.14 | 27.15 | 26.68 | 26.95 | 2,975,549 | -0.28(-1.02%) |
Jan 20, 2004 | 26.91 | 27.27 | 26.74 | 27.22 | 3,462,859 | +0.49(+1.83%) |
Jan 16, 2004 | 25.96 | 26.81 | 25.95 | 26.74 | 3,615,552 | +0.93(+3.62%) |
Jan 15, 2004 | 25.93 | 26.07 | 25.46 | 25.80 | 2,376,780 | -0.19(-0.74%) |
Jan 14, 2004 | 25.54 | 26.08 | 25.50 | 26.00 | 2,261,398 | +0.75(+2.97%) |
Jan 13, 2004 | 25.58 | 25.63 | 25.11 | 25.25 | 1,863,565 | -0.40(-1.54%) |
Jan 12, 2004 | 25.28 | 25.67 | 24.99 | 25.64 | 2,366,560 | +0.36(+1.43%) |
Jan 09, 2004 | 25.67 | 25.75 | 25.08 | 25.28 | 1,881,270 | -0.61(-2.37%) |
Jan 08, 2004 | 25.42 | 26.05 | 25.35 | 25.89 | 2,022,437 | +0.65(+2.57%) |
Jan 07, 2004 | 25.20 | 25.29 | 24.67 | 25.25 | 1,271,212 | +0.13(+0.50%) |
Jan 06, 2004 | 25.23 | 25.24 | 24.73 | 25.12 | 1,424,499 | -0.11(-0.43%) |
Jan 05, 2004 | 24.41 | 25.23 | 24.41 | 25.23 | 2,009,604 | +1.09(+4.50%) |