Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 24.74 | 24.81 | 24.39 | 24.71 | 7,700,347 | +0.04(+0.16%) |
Mar 30, 2004 | 24.38 | 24.85 | 24.37 | 24.68 | 12,430,066 | +0.81(+3.38%) |
Mar 29, 2004 | 23.77 | 24.07 | 23.72 | 23.87 | 8,000,538 | +0.48(+2.04%) |
Mar 26, 2004 | 23.21 | 23.43 | 23.12 | 23.39 | 7,475,566 | +0.24(+1.04%) |
Mar 25, 2004 | 23.21 | 23.25 | 23.07 | 23.15 | 8,176,426 | -0.24(-1.01%) |
Mar 24, 2004 | 23.70 | 23.77 | 23.36 | 23.39 | 8,072,633 | -0.34(-1.42%) |
Mar 23, 2004 | 23.80 | 23.84 | 23.51 | 23.72 | 4,773,432 | +0.11(+0.45%) |
Mar 22, 2004 | 23.97 | 24.00 | 23.60 | 23.62 | 6,350,419 | -0.56(-2.30%) |
Mar 19, 2004 | 24.26 | 24.40 | 24.13 | 24.17 | 5,364,491 | -0.05(-0.20%) |
Mar 18, 2004 | 24.26 | 24.33 | 24.09 | 24.22 | 6,941,478 | +0.11(+0.44%) |
Mar 17, 2004 | 23.80 | 24.15 | 23.79 | 24.12 | 6,193,383 | +0.14(+0.60%) |
Mar 16, 2004 | 23.96 | 24.00 | 23.85 | 23.97 | 8,418,609 | +0.14(+0.61%) |
Mar 15, 2004 | 23.71 | 23.94 | 23.68 | 23.83 | 9,915,629 | +0.17(+0.73%) |
Mar 12, 2004 | 23.26 | 23.72 | 23.26 | 23.65 | 8,082,370 | +0.09(+0.39%) |
Mar 11, 2004 | 23.70 | 23.98 | 23.56 | 23.56 | 7,243,327 | -0.27(-1.13%) |
Mar 10, 2004 | 24.01 | 24.09 | 23.83 | 23.83 | 7,883,486 | -0.07(-0.30%) |
Mar 09, 2004 | 24.02 | 24.12 | 23.88 | 23.90 | 6,490,260 | -0.20(-0.84%) |
Mar 08, 2004 | 24.24 | 24.33 | 24.09 | 24.11 | 4,561,703 | -0.08(-0.32%) |
Mar 05, 2004 | 24.04 | 24.23 | 24.02 | 24.18 | 4,694,085 | +0.07(+0.28%) |
Mar 04, 2004 | 23.89 | 24.18 | 23.87 | 24.12 | 5,598,180 | +0.14(+0.60%) |
Mar 03, 2004 | 24.02 | 24.10 | 23.76 | 23.97 | 6,041,112 | +0.03(+0.12%) |
Mar 02, 2004 | 24.06 | 24.17 | 23.94 | 23.94 | 6,348,140 | -0.30(-1.25%) |
Mar 01, 2004 | 23.98 | 24.37 | 23.98 | 24.25 | 7,949,366 | +0.50(+2.09%) |
Feb 27, 2004 | 23.80 | 23.85 | 23.57 | 23.75 | 6,224,873 | +0.08(+0.35%) |
Feb 26, 2004 | 23.59 | 23.70 | 23.55 | 23.67 | 7,436,618 | +0.14(+0.60%) |
Feb 25, 2004 | 23.48 | 23.54 | 23.39 | 23.53 | 4,257,783 | +0.10(+0.43%) |
Feb 24, 2004 | 23.26 | 23.54 | 23.24 | 23.43 | 5,530,850 | +0.01(+0.06%) |
Feb 23, 2004 | 23.46 | 23.48 | 23.29 | 23.41 | 6,050,435 | +0.00(+0.02%) |
Feb 20, 2004 | 23.51 | 23.51 | 23.26 | 23.41 | 6,826,498 | +0.17(+0.75%) |
Feb 19, 2004 | 23.33 | 23.43 | 23.22 | 23.23 | 6,597,367 | +0.11(+0.48%) |
Feb 18, 2004 | 23.32 | 23.34 | 23.12 | 23.12 | 5,965,495 | -0.40(-1.68%) |
Feb 17, 2004 | 23.54 | 23.57 | 23.41 | 23.52 | 5,924,889 | +0.32(+1.39%) |
Feb 13, 2004 | 23.09 | 23.30 | 22.93 | 23.19 | 5,535,200 | +0.15(+0.67%) |
Feb 12, 2004 | 22.87 | 23.08 | 22.81 | 23.04 | 7,966,769 | -0.09(-0.40%) |
Feb 11, 2004 | 22.78 | 23.15 | 22.67 | 23.13 | 10,665,796 | +0.18(+0.78%) |
Feb 10, 2004 | 22.56 | 23.10 | 22.52 | 22.95 | 16,137,809 | -0.41(-1.76%) |
Feb 09, 2004 | 23.00 | 23.48 | 22.98 | 23.36 | 6,519,885 | +0.39(+1.68%) |
Feb 06, 2004 | 22.71 | 22.98 | 22.64 | 22.98 | 5,004,013 | +0.16(+0.70%) |
Feb 05, 2004 | 22.96 | 22.96 | 22.76 | 22.82 | 4,628,619 | -0.15(-0.65%) |
Feb 04, 2004 | 23.01 | 23.12 | 22.95 | 22.97 | 4,702,994 | -0.09(-0.40%) |
Feb 03, 2004 | 22.87 | 23.07 | 22.72 | 23.06 | 7,256,172 | +0.10(+0.44%) |
Feb 02, 2004 | 22.86 | 23.01 | 22.74 | 22.96 | 7,313,765 | -0.02(-0.08%) |
Jan 30, 2004 | 23.04 | 23.13 | 22.92 | 22.98 | 6,157,750 | -0.23(-0.98%) |
Jan 29, 2004 | 23.31 | 23.33 | 23.05 | 23.20 | 6,547,853 | -0.18(-0.76%) |
Jan 28, 2004 | 23.60 | 23.80 | 23.38 | 23.38 | 7,371,152 | -0.11(-0.45%) |
Jan 27, 2004 | 23.41 | 23.58 | 23.35 | 23.49 | 6,703,024 | +0.03(+0.12%) |
Jan 26, 2004 | 23.36 | 23.46 | 23.15 | 23.46 | 7,490,068 | -0.07(-0.31%) |
Jan 23, 2004 | 23.52 | 23.70 | 23.04 | 23.53 | 7,711,948 | -0.42(-1.75%) |
Jan 22, 2004 | 24.18 | 24.18 | 23.93 | 23.95 | 7,368,044 | -0.17(-0.72%) |
Jan 21, 2004 | 24.01 | 24.13 | 23.99 | 24.12 | 9,662,673 | +0.59(+2.50%) |
Jan 20, 2004 | 23.27 | 23.68 | 23.27 | 23.54 | 6,071,359 | +0.36(+1.56%) |
Jan 16, 2004 | 22.85 | 23.18 | 22.79 | 23.17 | 11,849,572 | -0.12(-0.50%) |
Jan 15, 2004 | 23.41 | 23.43 | 23.23 | 23.29 | 6,757,510 | -0.17(-0.72%) |
Jan 14, 2004 | 23.45 | 23.56 | 23.42 | 23.46 | 9,108,904 | -0.39(-1.62%) |
Jan 13, 2004 | 24.00 | 24.08 | 23.84 | 23.84 | 7,645,861 | -0.13(-0.54%) |
Jan 12, 2004 | 23.97 | 24.09 | 23.77 | 23.98 | 7,372,187 | +0.28(+1.20%) |
Jan 09, 2004 | 23.69 | 23.79 | 23.23 | 23.69 | 15,313,475 | +0.00(+0.02%) |
Jan 08, 2004 | 23.66 | 23.82 | 23.62 | 23.69 | 6,138,483 | +0.02(+0.10%) |
Jan 07, 2004 | 24.24 | 23.72 | 23.53 | 23.66 | 12,078,496 | -0.58(-2.39%) |
Jan 06, 2004 | 24.18 | 24.33 | 24.12 | 24.24 | 6,573,335 | +0.15(+0.64%) |
Jan 05, 2004 | 23.82 | 24.16 | 23.80 | 24.09 | 8,582,689 | +0.24(+1.01%) |