Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 24.43 | 24.54 | 24.20 | 24.20 | 200,200 | -0.25(-1.00%) |
Mar 30, 2004 | 24.25 | 24.48 | 24.10 | 24.45 | 155,300 | +0.12(+0.51%) |
Mar 29, 2004 | 23.90 | 24.45 | 23.88 | 24.32 | 648,500 | +0.72(+3.07%) |
Mar 26, 2004 | 23.18 | 23.97 | 23.10 | 23.60 | 645,800 | +0.40(+1.72%) |
Mar 25, 2004 | 22.39 | 23.23 | 22.39 | 23.20 | 543,900 | +0.83(+3.71%) |
Mar 24, 2004 | 22.62 | 22.80 | 22.34 | 22.37 | 362,900 | -0.34(-1.50%) |
Mar 23, 2004 | 22.88 | 22.95 | 22.68 | 22.71 | 342,500 | -0.04(-0.18%) |
Mar 22, 2004 | 22.93 | 23.06 | 22.73 | 22.75 | 442,200 | -0.25(-1.09%) |
Mar 19, 2004 | 22.60 | 23.17 | 22.58 | 23.00 | 565,800 | +0.43(+1.88%) |
Mar 18, 2004 | 22.44 | 22.58 | 22.14 | 22.57 | 209,900 | +0.13(+0.58%) |
Mar 17, 2004 | 22.47 | 22.62 | 22.38 | 22.45 | 188,200 | +0.10(+0.45%) |
Mar 16, 2004 | 22.39 | 22.55 | 22.16 | 22.34 | 242,700 | +0.01(+0.04%) |
Mar 15, 2004 | 22.92 | 22.92 | 22.11 | 22.34 | 437,400 | -0.59(-2.57%) |
Mar 12, 2004 | 22.38 | 22.93 | 22.38 | 22.93 | 540,900 | +0.72(+3.24%) |
Mar 11, 2004 | 22.38 | 22.45 | 22.13 | 22.20 | 632,800 | -0.17(-0.76%) |
Mar 10, 2004 | 22.80 | 22.82 | 22.29 | 22.38 | 515,800 | -0.43(-1.89%) |
Mar 09, 2004 | 23.16 | 23.18 | 22.66 | 22.80 | 312,400 | -0.25(-1.11%) |
Mar 08, 2004 | 23.62 | 23.78 | 23.05 | 23.06 | 237,300 | -0.57(-2.39%) |
Mar 05, 2004 | 23.43 | 23.68 | 23.29 | 23.62 | 367,000 | +0.20(+0.85%) |
Mar 04, 2004 | 23.25 | 23.50 | 23.23 | 23.43 | 313,400 | -0.20(-0.83%) |
Mar 03, 2004 | 23.82 | 23.84 | 23.56 | 23.62 | 186,800 | -0.24(-1.01%) |
Mar 02, 2004 | 23.85 | 24.30 | 23.84 | 23.86 | 242,900 | -0.07(-0.31%) |
Mar 01, 2004 | 23.62 | 23.97 | 23.45 | 23.93 | 366,300 | +0.31(+1.31%) |
Feb 27, 2004 | 23.93 | 24.35 | 23.52 | 23.62 | 430,700 | -0.31(-1.30%) |
Feb 26, 2004 | 23.40 | 23.98 | 23.27 | 23.93 | 427,500 | +0.49(+2.09%) |
Feb 25, 2004 | 23.18 | 23.61 | 23.11 | 23.45 | 379,700 | +0.21(+0.88%) |
Feb 24, 2004 | 23.40 | 23.40 | 22.88 | 23.24 | 678,000 | -0.19(-0.81%) |
Feb 23, 2004 | 23.98 | 23.98 | 23.35 | 23.43 | 614,300 | -0.42(-1.76%) |
Feb 20, 2004 | 24.75 | 24.75 | 23.76 | 23.85 | 587,700 | -0.84(-3.40%) |
Feb 19, 2004 | 24.88 | 24.90 | 24.57 | 24.69 | 495,400 | +0.14(+0.57%) |
Feb 18, 2004 | 24.59 | 24.71 | 24.50 | 24.55 | 281,200 | -0.05(-0.20%) |
Feb 17, 2004 | 24.50 | 24.80 | 24.50 | 24.60 | 309,600 | +0.20(+0.82%) |
Feb 13, 2004 | 25.00 | 25.20 | 24.30 | 24.40 | 413,700 | -0.71(-2.81%) |
Feb 12, 2004 | 25.12 | 25.46 | 25.00 | 25.11 | 444,200 | -0.02(-0.06%) |
Feb 11, 2004 | 24.91 | 25.18 | 24.84 | 25.12 | 554,500 | +0.19(+0.76%) |
Feb 10, 2004 | 24.39 | 25.14 | 24.39 | 24.93 | 531,100 | +0.41(+1.69%) |
Feb 09, 2004 | 24.36 | 24.54 | 24.23 | 24.52 | 853,400 | +0.16(+0.68%) |
Feb 06, 2004 | 24.16 | 24.36 | 24.11 | 24.35 | 342,500 | +0.21(+0.85%) |
Feb 05, 2004 | 24.16 | 24.21 | 24.05 | 24.14 | 717,200 | -0.02(-0.08%) |
Feb 04, 2004 | 24.25 | 24.30 | 24.00 | 24.16 | 717,800 | -0.29(-1.17%) |
Feb 03, 2004 | 24.30 | 24.66 | 24.07 | 24.45 | 501,600 | +0.20(+0.82%) |
Feb 02, 2004 | 24.21 | 24.34 | 23.95 | 24.25 | 488,300 | -0.09(-0.37%) |
Jan 30, 2004 | 24.30 | 24.50 | 24.04 | 24.34 | 699,600 | +0.26(+1.08%) |
Jan 29, 2004 | 23.82 | 24.13 | 23.71 | 24.08 | 842,500 | +0.20(+0.86%) |
Jan 28, 2004 | 24.18 | 24.52 | 23.70 | 23.88 | 695,400 | -0.30(-1.26%) |
Jan 27, 2004 | 24.40 | 24.41 | 24.01 | 24.18 | 557,900 | -0.39(-1.59%) |
Jan 26, 2004 | 23.79 | 24.57 | 23.62 | 24.57 | 561,800 | +0.73(+3.08%) |
Jan 23, 2004 | 24.10 | 24.35 | 23.73 | 23.84 | 1,387,900 | -0.49(-2.01%) |
Jan 22, 2004 | 24.71 | 24.86 | 24.12 | 24.32 | 1,065,900 | -0.38(-1.52%) |
Jan 21, 2004 | 24.00 | 24.88 | 23.98 | 24.70 | 2,092,600 | +0.93(+3.89%) |
Jan 20, 2004 | 21.75 | 24.00 | 21.73 | 23.77 | 3,321,800 | +3.52(+17.41%) |
Jan 16, 2004 | 19.95 | 20.31 | 19.95 | 20.25 | 603,000 | +0.18(+0.87%) |
Jan 15, 2004 | 20.25 | 20.25 | 19.93 | 20.07 | 448,600 | -0.20(-0.96%) |
Jan 14, 2004 | 20.04 | 20.30 | 19.93 | 20.27 | 508,500 | +0.23(+1.17%) |
Jan 13, 2004 | 19.88 | 20.11 | 19.84 | 20.04 | 625,800 | +0.19(+0.96%) |
Jan 12, 2004 | 19.62 | 19.84 | 19.54 | 19.84 | 357,700 | +0.27(+1.38%) |
Jan 09, 2004 | 19.42 | 19.80 | 19.36 | 19.57 | 363,100 | +0.22(+1.16%) |
Jan 08, 2004 | 18.95 | 19.37 | 18.95 | 19.35 | 805,700 | +0.00(+0.00%) |
Jan 07, 2004 | 19.50 | 19.52 | 19.15 | 19.35 | 539,000 | -0.46(-2.32%) |
Jan 06, 2004 | 19.65 | 19.83 | 19.48 | 19.81 | 248,700 | +0.11(+0.56%) |
Jan 05, 2004 | 19.28 | 19.70 | 19.27 | 19.70 | 306,700 | +0.54(+2.85%) |