Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 20.81 | 20.81 | 20.30 | 20.52 | 3,346,668 | -0.20(-0.97%) |
Mar 30, 2004 | 20.51 | 20.73 | 20.48 | 20.73 | 2,397,390 | +0.14(+0.67%) |
Mar 29, 2004 | 20.42 | 20.62 | 20.21 | 20.59 | 3,153,447 | +0.32(+1.59%) |
Mar 26, 2004 | 20.31 | 20.42 | 20.16 | 20.27 | 3,321,344 | -0.03(-0.14%) |
Mar 25, 2004 | 19.62 | 20.32 | 19.55 | 20.29 | 5,449,545 | +0.76(+3.87%) |
Mar 24, 2004 | 19.55 | 19.75 | 19.37 | 19.54 | 3,061,867 | -0.03(-0.15%) |
Mar 23, 2004 | 19.55 | 19.77 | 19.24 | 19.57 | 5,197,179 | +0.06(+0.30%) |
Mar 22, 2004 | 19.50 | 19.66 | 19.07 | 19.51 | 4,141,577 | -0.10(-0.50%) |
Mar 19, 2004 | 19.33 | 20.03 | 19.24 | 19.61 | 9,044,416 | +0.70(+3.69%) |
Mar 18, 2004 | 18.86 | 19.14 | 18.84 | 18.91 | 3,172,527 | -0.29(-1.50%) |
Mar 17, 2004 | 19.01 | 19.31 | 18.95 | 19.20 | 3,394,539 | +0.25(+1.31%) |
Mar 16, 2004 | 18.93 | 19.22 | 18.84 | 18.95 | 3,241,212 | +0.21(+1.11%) |
Mar 15, 2004 | 18.89 | 19.15 | 18.65 | 18.74 | 4,508,939 | -0.40(-2.11%) |
Mar 12, 2004 | 19.17 | 19.19 | 18.91 | 19.15 | 4,427,419 | +0.14(+0.76%) |
Mar 11, 2004 | 19.26 | 19.42 | 18.90 | 19.00 | 5,421,099 | +0.06(+0.33%) |
Mar 10, 2004 | 19.20 | 19.38 | 18.89 | 18.94 | 4,265,766 | -0.34(-1.76%) |
Mar 09, 2004 | 19.03 | 19.46 | 18.85 | 19.28 | 5,751,517 | +0.47(+2.48%) |
Mar 08, 2004 | 19.05 | 19.31 | 18.78 | 18.81 | 3,415,006 | -0.26(-1.36%) |
Mar 05, 2004 | 19.20 | 19.57 | 19.03 | 19.07 | 6,006,831 | -0.47(-2.42%) |
Mar 04, 2004 | 19.52 | 19.76 | 19.31 | 19.54 | 9,090,727 | +0.34(+1.77%) |
Mar 03, 2004 | 18.88 | 19.29 | 18.74 | 19.20 | 7,822,132 | +0.59(+3.19%) |
Mar 02, 2004 | 18.54 | 18.86 | 18.50 | 18.61 | 6,135,529 | -0.01(-0.03%) |
Mar 01, 2004 | 18.53 | 18.68 | 18.38 | 18.62 | 5,741,110 | +0.14(+0.75%) |
Feb 27, 2004 | 18.66 | 18.81 | 18.30 | 18.48 | 11,390,640 | +0.09(+0.47%) |
Feb 26, 2004 | 18.92 | 19.03 | 18.30 | 18.39 | 8,506,035 | -0.58(-3.07%) |
Feb 25, 2004 | 19.56 | 19.56 | 18.85 | 18.97 | 5,298,992 | -0.46(-2.34%) |
Feb 24, 2004 | 19.37 | 19.77 | 19.29 | 19.43 | 4,162,564 | +0.12(+0.60%) |
Feb 23, 2004 | 19.46 | 19.93 | 19.21 | 19.31 | 4,111,397 | -0.31(-1.59%) |
Feb 20, 2004 | 19.86 | 19.89 | 19.44 | 19.63 | 4,336,185 | -0.15(-0.76%) |
Feb 19, 2004 | 20.10 | 20.19 | 19.70 | 19.78 | 3,616,379 | -0.16(-0.78%) |
Feb 18, 2004 | 20.18 | 20.23 | 19.82 | 19.93 | 5,032,057 | -0.35(-1.73%) |
Feb 17, 2004 | 20.36 | 20.48 | 20.13 | 20.28 | 3,544,398 | +0.17(+0.86%) |
Feb 13, 2004 | 20.62 | 20.78 | 20.09 | 20.11 | 5,605,300 | -0.66(-3.19%) |
Feb 12, 2004 | 20.97 | 21.04 | 20.63 | 20.77 | 2,939,413 | -0.36(-1.69%) |
Feb 11, 2004 | 20.97 | 21.19 | 20.66 | 21.13 | 2,219,953 | +0.21(+0.99%) |
Feb 10, 2004 | 21.08 | 21.14 | 20.76 | 20.92 | 2,466,075 | -0.07(-0.33%) |
Feb 09, 2004 | 21.07 | 21.11 | 20.81 | 20.99 | 2,408,664 | +0.02(+0.11%) |
Feb 06, 2004 | 20.64 | 21.03 | 20.11 | 20.97 | 5,122,596 | +0.32(+1.56%) |
Feb 05, 2004 | 21.02 | 21.04 | 20.48 | 20.65 | 4,344,858 | -0.23(-1.10%) |
Feb 04, 2004 | 20.96 | 21.17 | 20.76 | 20.88 | 3,396,100 | -0.12(-0.55%) |
Feb 03, 2004 | 21.19 | 21.19 | 20.82 | 20.99 | 3,555,152 | -0.26(-1.22%) |
Feb 02, 2004 | 21.52 | 21.68 | 21.14 | 21.25 | 3,892,854 | -0.36(-1.65%) |
Jan 30, 2004 | 21.61 | 21.82 | 21.53 | 21.61 | 4,777,609 | +0.09(+0.43%) |
Jan 29, 2004 | 21.28 | 21.61 | 21.11 | 21.52 | 6,449,296 | +0.28(+1.30%) |
Jan 28, 2004 | 21.18 | 21.36 | 21.06 | 21.24 | 4,571,727 | +0.17(+0.79%) |
Jan 27, 2004 | 21.16 | 21.32 | 20.80 | 21.07 | 3,842,034 | -0.15(-0.71%) |
Jan 26, 2004 | 20.80 | 21.30 | 20.76 | 21.22 | 3,345,627 | +0.06(+0.30%) |
Jan 23, 2004 | 20.95 | 21.23 | 20.81 | 21.16 | 6,020,013 | +0.39(+1.89%) |
Jan 22, 2004 | 20.76 | 20.93 | 20.56 | 20.77 | 4,325,952 | +0.18(+0.87%) |
Jan 21, 2004 | 20.28 | 20.84 | 20.23 | 20.59 | 3,918,697 | +0.12(+0.59%) |
Jan 20, 2004 | 20.41 | 20.63 | 20.27 | 20.47 | 6,453,979 | -0.04(-0.20%) |
Jan 16, 2004 | 20.55 | 20.78 | 20.33 | 20.51 | 6,879,619 | +0.15(+0.74%) |
Jan 15, 2004 | 20.33 | 20.51 | 19.83 | 20.36 | 6,059,668 | +0.10(+0.48%) |
Jan 14, 2004 | 20.29 | 20.38 | 20.09 | 20.26 | 3,075,760 | -0.06(-0.31%) |
Jan 13, 2004 | 20.46 | 20.54 | 20.03 | 20.32 | 5,011,118 | -0.19(-0.93%) |
Jan 12, 2004 | 20.63 | 20.63 | 20.40 | 20.51 | 4,180,867 | -0.13(-0.64%) |
Jan 09, 2004 | 20.75 | 20.90 | 20.58 | 20.65 | 4,238,743 | -0.20(-0.97%) |
Jan 08, 2004 | 20.57 | 20.96 | 20.57 | 20.85 | 3,943,287 | +0.09(+0.44%) |
Jan 07, 2004 | 20.76 | 20.92 | 20.61 | 20.76 | 6,640,079 | -0.14(-0.69%) |
Jan 06, 2004 | 21.04 | 21.21 | 20.76 | 20.90 | 5,078,887 | -0.28(-1.33%) |
Jan 05, 2004 | 21.24 | 21.36 | 21.00 | 21.18 | 4,451,355 | -0.06(-0.27%) |