Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 23.39 | 23.40 | 22.80 | 22.96 | 329,623 | -0.42(-1.80%) |
Mar 30, 2004 | 22.61 | 23.43 | 22.53 | 23.39 | 511,291 | +0.71(+3.13%) |
Mar 29, 2004 | 22.17 | 22.68 | 22.17 | 22.68 | 308,521 | +0.59(+2.67%) |
Mar 26, 2004 | 21.95 | 22.19 | 21.92 | 22.09 | 512,747 | +0.00(+0.02%) |
Mar 25, 2004 | 22.08 | 22.17 | 21.96 | 22.08 | 432,463 | +0.14(+0.66%) |
Mar 24, 2004 | 22.04 | 22.33 | 21.90 | 21.94 | 496,738 | -0.18(-0.82%) |
Mar 23, 2004 | 22.65 | 22.78 | 21.98 | 22.12 | 568,775 | -0.36(-1.61%) |
Mar 22, 2004 | 22.90 | 22.90 | 22.30 | 22.48 | 561,741 | -0.59(-2.56%) |
Mar 19, 2004 | 23.01 | 23.34 | 22.80 | 23.07 | 400,932 | +0.16(+0.70%) |
Mar 18, 2004 | 23.25 | 23.25 | 22.73 | 22.91 | 345,146 | -0.34(-1.47%) |
Mar 17, 2004 | 22.77 | 23.27 | 22.77 | 23.25 | 674,769 | +0.59(+2.60%) |
Mar 16, 2004 | 22.42 | 22.72 | 22.41 | 22.66 | 400,932 | +0.37(+1.66%) |
Mar 15, 2004 | 22.70 | 22.76 | 22.20 | 22.29 | 370,128 | -0.45(-1.96%) |
Mar 12, 2004 | 22.25 | 22.78 | 22.25 | 22.74 | 675,982 | +0.38(+1.72%) |
Mar 11, 2004 | 22.86 | 22.86 | 21.93 | 22.35 | 808,171 | -0.63(-2.73%) |
Mar 10, 2004 | 23.62 | 23.81 | 22.94 | 22.98 | 464,237 | -0.60(-2.55%) |
Mar 09, 2004 | 24.04 | 24.06 | 23.53 | 23.58 | 262,922 | -0.47(-1.97%) |
Mar 08, 2004 | 24.35 | 24.45 | 23.97 | 24.06 | 284,751 | -0.31(-1.27%) |
Mar 05, 2004 | 23.97 | 24.53 | 23.91 | 24.37 | 208,349 | +0.35(+1.48%) |
Mar 04, 2004 | 24.25 | 24.25 | 23.81 | 24.01 | 318,708 | -0.19(-0.80%) |
Mar 03, 2004 | 24.45 | 24.49 | 23.79 | 24.21 | 301,730 | -0.21(-0.84%) |
Mar 02, 2004 | 24.43 | 24.53 | 24.37 | 24.41 | 255,888 | -0.04(-0.17%) |
Mar 01, 2004 | 24.30 | 24.60 | 24.27 | 24.45 | 600,307 | +0.19(+0.78%) |
Feb 27, 2004 | 24.13 | 24.39 | 24.05 | 24.26 | 426,642 | +0.24(+1.00%) |
Feb 26, 2004 | 23.64 | 24.02 | 23.58 | 24.02 | 359,699 | +0.32(+1.34%) |
Feb 25, 2004 | 23.54 | 23.77 | 23.50 | 23.71 | 533,121 | +0.20(+0.86%) |
Feb 24, 2004 | 23.71 | 23.77 | 23.41 | 23.50 | 466,177 | -0.17(-0.71%) |
Feb 23, 2004 | 24.18 | 24.18 | 23.64 | 23.67 | 672,586 | -0.45(-1.85%) |
Feb 20, 2004 | 24.22 | 24.22 | 23.90 | 24.12 | 910,769 | +0.00(+0.00%) |
Feb 19, 2004 | 24.04 | 24.24 | 24.04 | 24.12 | 623,591 | +0.33(+1.39%) |
Feb 18, 2004 | 23.91 | 23.91 | 23.73 | 23.79 | 292,513 | -0.02(-0.09%) |
Feb 17, 2004 | 23.46 | 23.97 | 23.40 | 23.81 | 501,347 | +0.47(+2.03%) |
Feb 13, 2004 | 23.93 | 24.06 | 23.15 | 23.34 | 478,790 | -0.57(-2.38%) |
Feb 12, 2004 | 23.95 | 24.14 | 23.87 | 23.90 | 525,602 | -0.02(-0.10%) |
Feb 11, 2004 | 24.20 | 24.30 | 23.73 | 23.93 | 1,134,398 | -0.22(-0.92%) |
Feb 10, 2004 | 24.68 | 24.78 | 23.95 | 24.15 | 900,339 | +0.24(+1.00%) |
Feb 09, 2004 | 24.06 | 24.18 | 23.73 | 23.91 | 407,238 | -0.06(-0.26%) |
Feb 06, 2004 | 23.91 | 23.97 | 23.79 | 23.97 | 514,687 | +0.12(+0.50%) |
Feb 05, 2004 | 23.88 | 24.12 | 23.71 | 23.86 | 329,380 | +0.05(+0.19%) |
Feb 04, 2004 | 24.09 | 24.09 | 23.79 | 23.81 | 829,515 | -0.31(-1.27%) |
Feb 03, 2004 | 23.74 | 24.21 | 23.62 | 24.11 | 508,138 | +0.54(+2.27%) |
Feb 02, 2004 | 24.06 | 24.20 | 23.39 | 23.58 | 562,954 | -0.45(-1.87%) |
Jan 30, 2004 | 24.43 | 24.43 | 23.65 | 24.03 | 619,953 | -0.17(-0.72%) |
Jan 29, 2004 | 24.37 | 24.42 | 24.06 | 24.20 | 727,645 | -0.13(-0.53%) |
Jan 28, 2004 | 24.78 | 24.92 | 24.30 | 24.33 | 798,954 | -0.25(-1.01%) |
Jan 27, 2004 | 23.95 | 24.79 | 23.95 | 24.58 | 648,816 | +0.72(+3.01%) |
Jan 26, 2004 | 24.08 | 24.10 | 23.66 | 23.86 | 780,520 | -0.22(-0.92%) |
Jan 23, 2004 | 24.49 | 24.69 | 23.79 | 24.08 | 817,630 | -0.41(-1.67%) |
Jan 22, 2004 | 23.85 | 24.98 | 23.34 | 24.49 | 2,179,054 | +2.60(+11.89%) |
Jan 21, 2004 | 21.59 | 21.96 | 21.47 | 21.89 | 307,793 | +0.38(+1.76%) |
Jan 20, 2004 | 21.50 | 21.54 | 21.20 | 21.51 | 267,530 | +0.07(+0.33%) |
Jan 16, 2004 | 21.58 | 21.58 | 21.32 | 21.44 | 244,731 | +0.03(+0.13%) |
Jan 15, 2004 | 21.69 | 21.69 | 21.15 | 21.41 | 256,858 | -0.19(-0.88%) |
Jan 14, 2004 | 21.63 | 21.77 | 21.40 | 21.60 | 262,437 | +0.02(+0.08%) |
Jan 13, 2004 | 21.44 | 21.63 | 21.25 | 21.58 | 358,486 | +0.14(+0.67%) |
Jan 12, 2004 | 21.65 | 21.72 | 21.33 | 21.44 | 305,610 | -0.17(-0.80%) |
Jan 09, 2004 | 21.98 | 22.11 | 21.61 | 21.61 | 296,151 | -0.39(-1.78%) |
Jan 08, 2004 | 21.89 | 22.13 | 21.89 | 22.00 | 507,411 | +0.24(+1.12%) |
Jan 07, 2004 | 21.61 | 21.90 | 21.53 | 21.76 | 233,088 | +0.20(+0.92%) |
Jan 06, 2004 | 21.77 | 21.84 | 21.54 | 21.56 | 377,162 | -0.21(-0.95%) |
Jan 05, 2004 | 21.52 | 21.92 | 21.50 | 21.77 | 411,119 | +0.53(+2.48%) |