Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 20.25 | 20.55 | 20.19 | 20.33 | 2,547,276 | +0.11(+0.54%) |
Mar 30, 2004 | 20.12 | 20.30 | 19.93 | 20.23 | 2,724,913 | +0.12(+0.61%) |
Mar 29, 2004 | 19.93 | 20.31 | 19.93 | 20.10 | 3,175,696 | +0.31(+1.56%) |
Mar 26, 2004 | 19.61 | 20.03 | 19.54 | 19.79 | 2,841,109 | +0.06(+0.29%) |
Mar 25, 2004 | 19.09 | 19.90 | 18.96 | 19.74 | 4,024,995 | +0.92(+4.89%) |
Mar 24, 2004 | 18.61 | 19.13 | 18.52 | 18.82 | 4,272,785 | +0.24(+1.28%) |
Mar 23, 2004 | 19.42 | 19.47 | 18.53 | 18.58 | 6,014,783 | -0.81(-4.18%) |
Mar 22, 2004 | 19.51 | 19.67 | 19.17 | 19.39 | 4,288,029 | -0.25(-1.28%) |
Mar 19, 2004 | 19.87 | 20.03 | 19.56 | 19.64 | 4,273,408 | -0.03(-0.16%) |
Mar 18, 2004 | 20.06 | 20.06 | 19.59 | 19.67 | 4,484,955 | -0.66(-3.26%) |
Mar 17, 2004 | 19.48 | 20.54 | 19.47 | 20.33 | 5,366,609 | +0.93(+4.77%) |
Mar 16, 2004 | 19.45 | 19.59 | 19.11 | 19.41 | 4,591,195 | -0.05(-0.26%) |
Mar 15, 2004 | 20.32 | 20.46 | 19.43 | 19.46 | 4,407,491 | -0.89(-4.36%) |
Mar 12, 2004 | 19.60 | 20.50 | 19.60 | 20.35 | 5,636,642 | +0.93(+4.80%) |
Mar 11, 2004 | 20.19 | 20.57 | 19.42 | 19.42 | 8,363,112 | -0.87(-4.31%) |
Mar 10, 2004 | 21.22 | 21.33 | 20.29 | 20.29 | 6,148,711 | -0.82(-3.87%) |
Mar 09, 2004 | 22.09 | 22.09 | 21.05 | 21.11 | 5,004,023 | -0.51(-2.35%) |
Mar 08, 2004 | 22.37 | 22.42 | 21.61 | 21.61 | 2,449,591 | -0.76(-3.42%) |
Mar 05, 2004 | 21.70 | 22.50 | 21.67 | 22.38 | 3,311,490 | +0.55(+2.53%) |
Mar 04, 2004 | 21.86 | 21.90 | 21.70 | 21.83 | 1,740,441 | -0.01(-0.06%) |
Mar 03, 2004 | 22.01 | 22.04 | 21.70 | 21.84 | 1,976,721 | -0.17(-0.76%) |
Mar 02, 2004 | 22.07 | 22.33 | 21.95 | 22.01 | 2,393,438 | -0.06(-0.29%) |
Mar 01, 2004 | 21.95 | 22.17 | 21.81 | 22.07 | 3,140,230 | +0.09(+0.41%) |
Feb 27, 2004 | 21.99 | 22.13 | 21.71 | 21.98 | 3,240,715 | -0.01(-0.03%) |
Feb 26, 2004 | 21.83 | 22.13 | 21.70 | 21.99 | 2,712,625 | +0.16(+0.74%) |
Feb 25, 2004 | 21.41 | 22.01 | 21.41 | 21.83 | 3,275,869 | +0.13(+0.59%) |
Feb 24, 2004 | 21.54 | 21.92 | 21.34 | 21.70 | 4,469,089 | +0.02(+0.09%) |
Feb 23, 2004 | 22.45 | 22.46 | 21.45 | 21.68 | 4,525,864 | -0.86(-3.79%) |
Feb 20, 2004 | 23.20 | 23.20 | 22.47 | 22.53 | 4,472,044 | -0.67(-2.88%) |
Feb 19, 2004 | 23.40 | 23.59 | 23.14 | 23.20 | 4,551,685 | +0.07(+0.31%) |
Feb 18, 2004 | 23.47 | 23.57 | 22.71 | 23.13 | 10,808,348 | -0.97(-4.03%) |
Feb 17, 2004 | 23.84 | 24.17 | 23.70 | 24.10 | 3,204,317 | +0.26(+1.11%) |
Feb 13, 2004 | 23.77 | 23.95 | 23.63 | 23.84 | 2,823,221 | +0.10(+0.43%) |
Feb 12, 2004 | 23.88 | 24.06 | 23.63 | 23.74 | 2,869,419 | -0.31(-1.28%) |
Feb 11, 2004 | 23.98 | 24.17 | 23.72 | 24.04 | 3,337,000 | +0.02(+0.08%) |
Feb 10, 2004 | 23.72 | 24.10 | 23.66 | 24.02 | 2,203,979 | +0.17(+0.73%) |
Feb 09, 2004 | 23.72 | 24.08 | 23.67 | 23.85 | 4,106,814 | +0.16(+0.68%) |
Feb 06, 2004 | 22.62 | 23.69 | 22.60 | 23.69 | 4,303,429 | +1.04(+4.60%) |
Feb 05, 2004 | 22.68 | 22.97 | 22.60 | 22.65 | 2,953,727 | -0.04(-0.20%) |
Feb 04, 2004 | 23.34 | 23.34 | 22.66 | 22.69 | 3,251,448 | -0.76(-3.23%) |
Feb 03, 2004 | 23.18 | 23.63 | 23.14 | 23.45 | 3,380,399 | +0.04(+0.16%) |
Feb 02, 2004 | 23.75 | 23.95 | 23.28 | 23.41 | 3,490,994 | -0.28(-1.19%) |
Jan 30, 2004 | 22.91 | 23.83 | 22.73 | 23.70 | 6,394,790 | +0.78(+3.39%) |
Jan 29, 2004 | 23.18 | 23.45 | 22.53 | 22.92 | 4,563,818 | -0.19(-0.83%) |
Jan 28, 2004 | 23.36 | 23.63 | 23.11 | 23.11 | 5,876,655 | -0.10(-0.42%) |
Jan 27, 2004 | 24.30 | 24.88 | 23.14 | 23.21 | 34,065,780 | +1.41(+6.46%) |
Jan 26, 2004 | 21.28 | 21.88 | 21.22 | 21.80 | 3,246,004 | +0.30(+1.41%) |
Jan 23, 2004 | 21.85 | 21.95 | 21.37 | 21.50 | 2,769,090 | -0.35(-1.59%) |
Jan 22, 2004 | 22.35 | 22.53 | 21.85 | 21.85 | 4,581,706 | -0.51(-2.27%) |
Jan 21, 2004 | 21.92 | 22.47 | 21.72 | 22.35 | 4,657,303 | +0.49(+2.23%) |
Jan 20, 2004 | 22.02 | 22.04 | 21.58 | 21.86 | 4,126,413 | -0.15(-0.70%) |
Jan 16, 2004 | 21.09 | 22.09 | 21.05 | 22.02 | 5,799,814 | +0.86(+4.07%) |
Jan 15, 2004 | 20.73 | 21.18 | 20.58 | 21.16 | 6,986,344 | +0.50(+2.40%) |
Jan 14, 2004 | 20.73 | 20.80 | 20.57 | 20.66 | 5,350,120 | -0.06(-0.31%) |
Jan 13, 2004 | 20.86 | 20.96 | 20.60 | 20.73 | 6,116,979 | -0.10(-0.49%) |
Jan 12, 2004 | 20.60 | 20.84 | 20.32 | 20.83 | 4,157,834 | +0.23(+1.09%) |
Jan 09, 2004 | 20.64 | 20.86 | 20.51 | 20.60 | 4,480,288 | -0.15(-0.71%) |
Jan 08, 2004 | 19.84 | 20.78 | 19.82 | 20.75 | 8,326,713 | +0.91(+4.57%) |
Jan 07, 2004 | 19.61 | 19.85 | 19.48 | 19.85 | 4,708,324 | +0.25(+1.28%) |
Jan 06, 2004 | 19.00 | 19.61 | 18.95 | 19.60 | 4,685,147 | +0.60(+3.15%) |
Jan 05, 2004 | 18.96 | 19.00 | 18.78 | 19.00 | 4,503,621 | +0.48(+2.60%) |