Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 21.71 | 21.77 | 21.39 | 21.68 | 8,777,011 | +0.03(+0.16%) |
Mar 30, 2004 | 21.39 | 21.80 | 21.38 | 21.65 | 14,168,040 | +0.71(+3.38%) |
Mar 29, 2004 | 20.86 | 21.12 | 20.81 | 20.94 | 9,119,175 | +0.42(+2.04%) |
Mar 26, 2004 | 20.36 | 20.56 | 20.28 | 20.52 | 8,520,802 | +0.21(+1.04%) |
Mar 25, 2004 | 20.37 | 20.39 | 20.24 | 20.31 | 9,319,656 | -0.21(-1.01%) |
Mar 24, 2004 | 20.79 | 20.85 | 20.50 | 20.52 | 9,201,351 | -0.30(-1.42%) |
Mar 23, 2004 | 20.88 | 20.92 | 20.62 | 20.81 | 5,440,854 | +0.09(+0.45%) |
Mar 22, 2004 | 21.03 | 21.06 | 20.70 | 20.72 | 7,238,336 | -0.49(-2.30%) |
Mar 19, 2004 | 21.28 | 21.40 | 21.17 | 21.21 | 6,114,556 | -0.04(-0.20%) |
Mar 18, 2004 | 21.28 | 21.34 | 21.13 | 21.25 | 7,912,038 | +0.09(+0.44%) |
Mar 17, 2004 | 20.88 | 21.19 | 20.87 | 21.16 | 7,059,344 | +0.13(+0.60%) |
Mar 16, 2004 | 21.02 | 21.06 | 20.92 | 21.03 | 9,595,701 | +0.13(+0.61%) |
Mar 15, 2004 | 20.81 | 21.00 | 20.78 | 20.90 | 11,302,034 | +0.15(+0.73%) |
Mar 12, 2004 | 20.40 | 20.81 | 20.40 | 20.75 | 9,212,450 | +0.08(+0.39%) |
Mar 11, 2004 | 20.79 | 21.04 | 20.67 | 20.67 | 8,256,091 | -0.24(-1.13%) |
Mar 10, 2004 | 21.07 | 21.13 | 20.90 | 20.91 | 8,985,757 | -0.06(-0.30%) |
Mar 09, 2004 | 21.08 | 21.16 | 20.95 | 20.97 | 7,397,729 | -0.18(-0.84%) |
Mar 08, 2004 | 21.27 | 21.35 | 21.13 | 21.15 | 5,199,521 | -0.07(-0.32%) |
Mar 05, 2004 | 21.09 | 21.26 | 21.08 | 21.22 | 5,350,413 | +0.06(+0.28%) |
Mar 04, 2004 | 20.96 | 21.22 | 20.94 | 21.16 | 6,380,919 | +0.13(+0.60%) |
Mar 03, 2004 | 21.08 | 21.14 | 20.85 | 21.03 | 6,885,782 | +0.03(+0.12%) |
Mar 02, 2004 | 21.11 | 21.21 | 21.00 | 21.00 | 7,235,739 | -0.27(-1.25%) |
Mar 01, 2004 | 21.04 | 21.38 | 21.03 | 21.27 | 9,060,849 | +0.44(+2.09%) |
Feb 27, 2004 | 20.88 | 20.92 | 20.67 | 20.84 | 7,095,237 | +0.07(+0.35%) |
Feb 26, 2004 | 20.70 | 20.79 | 20.66 | 20.76 | 8,476,408 | +0.12(+0.59%) |
Feb 25, 2004 | 20.60 | 20.65 | 20.52 | 20.64 | 4,853,107 | +0.09(+0.43%) |
Feb 24, 2004 | 20.40 | 20.65 | 20.39 | 20.55 | 6,304,174 | +0.01(+0.06%) |
Feb 23, 2004 | 20.59 | 20.60 | 20.43 | 20.54 | 6,896,408 | +0.00(+0.02%) |
Feb 20, 2004 | 20.63 | 20.63 | 20.41 | 20.53 | 7,780,981 | +0.15(+0.75%) |
Feb 19, 2004 | 20.47 | 20.56 | 20.37 | 20.38 | 7,519,813 | +0.10(+0.48%) |
Feb 18, 2004 | 20.46 | 20.48 | 20.28 | 20.28 | 6,799,592 | -0.35(-1.68%) |
Feb 17, 2004 | 20.65 | 20.67 | 20.54 | 20.63 | 6,753,309 | +0.28(+1.39%) |
Feb 13, 2004 | 20.26 | 20.45 | 20.12 | 20.35 | 6,309,133 | +0.14(+0.67%) |
Feb 12, 2004 | 20.07 | 20.25 | 20.01 | 20.21 | 9,080,685 | -0.08(-0.40%) |
Feb 11, 2004 | 19.99 | 20.31 | 19.89 | 20.29 | 12,157,090 | +0.16(+0.78%) |
Feb 10, 2004 | 19.79 | 20.26 | 19.76 | 20.14 | 18,394,202 | -0.36(-1.76%) |
Feb 09, 2004 | 20.17 | 20.60 | 20.16 | 20.50 | 7,431,497 | +0.34(+1.68%) |
Feb 06, 2004 | 19.92 | 20.16 | 19.87 | 20.16 | 5,703,676 | +0.14(+0.70%) |
Feb 05, 2004 | 20.14 | 20.14 | 19.97 | 20.02 | 5,275,794 | -0.13(-0.65%) |
Feb 04, 2004 | 20.18 | 20.28 | 20.14 | 20.15 | 5,360,567 | -0.08(-0.40%) |
Feb 03, 2004 | 20.06 | 20.24 | 19.93 | 20.23 | 8,270,731 | +0.09(+0.44%) |
Feb 02, 2004 | 20.05 | 20.19 | 19.95 | 20.14 | 8,336,378 | -0.02(-0.08%) |
Jan 30, 2004 | 20.21 | 20.29 | 20.11 | 20.16 | 7,018,728 | -0.20(-0.98%) |
Jan 29, 2004 | 20.45 | 20.47 | 20.22 | 20.36 | 7,463,376 | -0.16(-0.76%) |
Jan 28, 2004 | 20.71 | 20.88 | 20.51 | 20.51 | 8,401,788 | -0.09(-0.45%) |
Jan 27, 2004 | 20.53 | 20.69 | 20.48 | 20.61 | 7,640,243 | +0.03(+0.12%) |
Jan 26, 2004 | 20.50 | 20.58 | 20.31 | 20.58 | 8,537,331 | -0.06(-0.31%) |
Jan 23, 2004 | 20.64 | 20.79 | 20.21 | 20.64 | 8,790,235 | -0.37(-1.75%) |
Jan 22, 2004 | 21.22 | 21.22 | 21.00 | 21.01 | 8,398,246 | -0.15(-0.72%) |
Jan 21, 2004 | 21.07 | 21.17 | 21.05 | 21.17 | 11,013,710 | +0.52(+2.50%) |
Jan 20, 2004 | 20.42 | 20.77 | 20.41 | 20.65 | 6,920,258 | +0.32(+1.56%) |
Jan 16, 2004 | 20.04 | 20.34 | 19.99 | 20.33 | 13,506,382 | -0.10(-0.50%) |
Jan 15, 2004 | 20.54 | 20.56 | 20.38 | 20.43 | 7,702,347 | -0.15(-0.72%) |
Jan 14, 2004 | 20.57 | 20.67 | 20.54 | 20.58 | 10,382,513 | -0.34(-1.62%) |
Jan 13, 2004 | 21.06 | 21.13 | 20.92 | 20.92 | 8,714,907 | -0.11(-0.54%) |
Jan 12, 2004 | 21.03 | 21.14 | 20.86 | 21.03 | 8,402,969 | +0.25(+1.20%) |
Jan 09, 2004 | 20.78 | 20.87 | 20.38 | 20.78 | 17,454,608 | +0.00(+0.02%) |
Jan 08, 2004 | 20.76 | 20.89 | 20.72 | 20.78 | 6,996,767 | +0.02(+0.10%) |
Jan 07, 2004 | 21.27 | 20.81 | 20.64 | 20.76 | 13,767,314 | -0.51(-2.39%) |
Jan 06, 2004 | 21.21 | 21.34 | 21.16 | 21.27 | 7,492,421 | +0.14(+0.64%) |
Jan 05, 2004 | 20.90 | 21.20 | 20.88 | 21.13 | 9,782,723 | +0.21(+1.01%) |