Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 23.65 | 23.89 | 23.55 | 23.78 | 2,558,300 | +0.22(+0.93%) |
Mar 30, 2004 | 23.24 | 23.79 | 23.22 | 23.56 | 2,871,000 | +0.37(+1.60%) |
Mar 29, 2004 | 23.11 | 23.45 | 22.85 | 23.19 | 3,633,700 | +0.43(+1.89%) |
Mar 26, 2004 | 22.62 | 22.84 | 22.50 | 22.76 | 3,235,500 | +0.30(+1.34%) |
Mar 25, 2004 | 22.14 | 22.48 | 22.00 | 22.46 | 1,960,600 | +0.32(+1.45%) |
Mar 24, 2004 | 21.98 | 22.32 | 21.88 | 22.14 | 2,538,700 | -0.17(-0.76%) |
Mar 23, 2004 | 21.99 | 22.39 | 21.87 | 22.31 | 2,178,200 | +0.31(+1.41%) |
Mar 22, 2004 | 22.45 | 22.48 | 21.80 | 22.00 | 2,348,800 | -0.23(-1.03%) |
Mar 19, 2004 | 22.17 | 22.33 | 22.04 | 22.23 | 3,390,300 | +0.07(+0.32%) |
Mar 18, 2004 | 22.00 | 22.50 | 22.00 | 22.16 | 3,891,000 | +0.27(+1.23%) |
Mar 17, 2004 | 21.56 | 21.90 | 21.22 | 21.89 | 2,829,600 | +0.35(+1.62%) |
Mar 16, 2004 | 21.17 | 21.59 | 21.16 | 21.54 | 2,179,000 | +0.67(+3.21%) |
Mar 15, 2004 | 21.29 | 21.42 | 20.87 | 20.87 | 2,853,800 | -0.42(-1.97%) |
Mar 12, 2004 | 21.00 | 21.29 | 20.55 | 21.29 | 2,665,000 | +0.09(+0.42%) |
Mar 11, 2004 | 21.10 | 21.25 | 20.69 | 21.20 | 3,318,100 | +0.16(+0.76%) |
Mar 10, 2004 | 21.40 | 21.47 | 20.84 | 21.04 | 2,875,600 | -0.56(-2.59%) |
Mar 09, 2004 | 21.56 | 21.74 | 21.34 | 21.60 | 2,648,500 | -0.02(-0.09%) |
Mar 08, 2004 | 21.18 | 21.82 | 21.11 | 21.62 | 4,543,200 | +0.44(+2.08%) |
Mar 05, 2004 | 20.71 | 21.18 | 20.71 | 21.18 | 2,531,300 | +0.69(+3.37%) |
Mar 04, 2004 | 20.15 | 20.61 | 20.10 | 20.49 | 1,935,000 | +0.32(+1.59%) |
Mar 03, 2004 | 19.90 | 20.35 | 19.68 | 20.17 | 2,827,800 | +0.15(+0.75%) |
Mar 02, 2004 | 20.38 | 20.45 | 20.01 | 20.02 | 2,366,000 | -0.53(-2.58%) |
Mar 01, 2004 | 20.60 | 20.81 | 20.47 | 20.55 | 1,952,500 | +0.10(+0.49%) |
Feb 27, 2004 | 20.30 | 20.57 | 20.12 | 20.45 | 2,163,300 | +0.13(+0.64%) |
Feb 26, 2004 | 19.91 | 20.45 | 19.84 | 20.32 | 2,940,900 | -0.04(-0.20%) |
Feb 25, 2004 | 20.50 | 20.50 | 20.02 | 20.36 | 2,367,600 | -0.23(-1.12%) |
Feb 24, 2004 | 20.34 | 20.77 | 20.24 | 20.59 | 2,486,000 | +0.64(+3.21%) |
Feb 23, 2004 | 20.15 | 20.18 | 19.90 | 19.95 | 1,809,200 | -0.13(-0.65%) |
Feb 20, 2004 | 20.33 | 20.33 | 19.84 | 20.08 | 3,183,300 | -0.47(-2.29%) |
Feb 19, 2004 | 20.60 | 20.70 | 20.35 | 20.55 | 2,267,600 | -0.01(-0.05%) |
Feb 18, 2004 | 21.40 | 21.47 | 20.51 | 20.56 | 2,153,200 | -0.94(-4.37%) |
Feb 17, 2004 | 21.35 | 21.50 | 21.10 | 21.50 | 1,964,300 | +0.52(+2.48%) |
Feb 13, 2004 | 20.91 | 21.23 | 20.51 | 20.98 | 2,635,900 | +0.15(+0.72%) |
Feb 12, 2004 | 21.40 | 21.47 | 20.83 | 20.83 | 2,175,600 | -0.52(-2.44%) |
Feb 11, 2004 | 20.62 | 21.49 | 20.55 | 21.35 | 2,912,400 | +0.65(+3.14%) |
Feb 10, 2004 | 20.95 | 21.10 | 20.57 | 20.70 | 2,096,400 | -0.19(-0.91%) |
Feb 09, 2004 | 20.72 | 20.89 | 20.46 | 20.89 | 2,081,300 | +0.27(+1.31%) |
Feb 06, 2004 | 20.30 | 20.63 | 20.18 | 20.62 | 2,470,900 | +0.73(+3.67%) |
Feb 05, 2004 | 19.61 | 20.70 | 19.00 | 19.89 | 1,836,200 | +0.22(+1.12%) |
Feb 04, 2004 | 19.85 | 20.06 | 19.59 | 19.67 | 2,549,800 | -0.18(-0.91%) |
Feb 03, 2004 | 20.06 | 20.15 | 19.68 | 19.85 | 2,856,000 | -0.10(-0.50%) |
Feb 02, 2004 | 19.60 | 19.95 | 19.32 | 19.95 | 2,868,400 | +0.25(+1.27%) |
Jan 30, 2004 | 19.45 | 19.75 | 19.23 | 19.70 | 2,812,600 | +0.36(+1.86%) |
Jan 29, 2004 | 19.73 | 19.82 | 19.15 | 19.34 | 3,833,300 | -0.39(-1.98%) |
Jan 28, 2004 | 20.40 | 20.81 | 19.69 | 19.73 | 4,707,500 | -0.71(-3.47%) |
Jan 27, 2004 | 20.17 | 20.80 | 20.09 | 20.44 | 2,844,000 | +0.50(+2.51%) |
Jan 26, 2004 | 20.20 | 20.27 | 19.75 | 19.94 | 3,299,200 | -0.26(-1.29%) |
Jan 23, 2004 | 20.46 | 20.50 | 20.18 | 20.20 | 2,802,800 | -0.22(-1.08%) |
Jan 22, 2004 | 20.98 | 21.17 | 20.42 | 20.42 | 2,598,700 | -0.60(-2.85%) |
Jan 21, 2004 | 21.00 | 21.32 | 20.75 | 21.02 | 2,210,900 | -0.10(-0.47%) |
Jan 20, 2004 | 21.10 | 21.45 | 20.96 | 21.12 | 3,496,900 | +0.30(+1.44%) |
Jan 16, 2004 | 20.74 | 20.91 | 20.40 | 20.82 | 2,937,900 | +0.26(+1.26%) |
Jan 15, 2004 | 20.90 | 20.96 | 20.43 | 20.56 | 5,809,800 | -0.70(-3.29%) |
Jan 14, 2004 | 21.55 | 21.69 | 21.11 | 21.26 | 3,523,900 | -0.77(-3.50%) |
Jan 13, 2004 | 22.28 | 22.54 | 22.00 | 22.03 | 1,908,800 | -0.32(-1.43%) |
Jan 12, 2004 | 22.60 | 22.70 | 22.16 | 22.35 | 1,577,600 | -0.29(-1.28%) |
Jan 09, 2004 | 22.62 | 22.95 | 22.59 | 22.64 | 2,161,800 | +0.02(+0.09%) |
Jan 08, 2004 | 22.73 | 22.92 | 22.50 | 22.62 | 2,525,000 | -0.10(-0.44%) |
Jan 07, 2004 | 22.95 | 23.00 | 22.57 | 22.72 | 2,256,500 | -0.23(-1.00%) |
Jan 06, 2004 | 23.50 | 23.53 | 22.77 | 22.95 | 2,692,400 | -0.45(-1.92%) |
Jan 05, 2004 | 23.45 | 23.70 | 23.31 | 23.40 | 2,954,900 | +0.42(+1.83%) |