Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 22.41 | 22.41 | 21.86 | 22.10 | 3,107,890 | -0.22(-0.97%) |
Mar 30, 2004 | 22.08 | 22.32 | 22.06 | 22.32 | 2,226,342 | +0.15(+0.67%) |
Mar 29, 2004 | 21.98 | 22.20 | 21.76 | 22.17 | 2,928,456 | +0.35(+1.59%) |
Mar 26, 2004 | 21.87 | 21.98 | 21.70 | 21.82 | 3,084,374 | -0.03(-0.14%) |
Mar 25, 2004 | 21.13 | 21.88 | 21.05 | 21.85 | 5,060,732 | +0.81(+3.87%) |
Mar 24, 2004 | 21.05 | 21.26 | 20.86 | 21.04 | 2,843,410 | -0.03(-0.15%) |
Mar 23, 2004 | 21.05 | 21.29 | 20.72 | 21.07 | 4,826,371 | +0.06(+0.30%) |
Mar 22, 2004 | 21.00 | 21.17 | 20.54 | 21.01 | 3,846,085 | -0.11(-0.50%) |
Mar 19, 2004 | 20.82 | 21.57 | 20.72 | 21.11 | 8,399,117 | +0.75(+3.69%) |
Mar 18, 2004 | 20.31 | 20.61 | 20.28 | 20.36 | 2,946,174 | -0.31(-1.50%) |
Mar 17, 2004 | 20.47 | 20.80 | 20.41 | 20.67 | 3,152,346 | +0.27(+1.31%) |
Mar 16, 2004 | 20.38 | 20.69 | 20.28 | 20.41 | 3,009,958 | +0.22(+1.11%) |
Mar 15, 2004 | 20.34 | 20.62 | 20.08 | 20.18 | 4,187,236 | -0.43(-2.11%) |
Mar 12, 2004 | 20.64 | 20.67 | 20.36 | 20.62 | 4,111,532 | +0.16(+0.76%) |
Mar 11, 2004 | 20.74 | 20.92 | 20.35 | 20.46 | 5,034,316 | +0.07(+0.33%) |
Mar 10, 2004 | 20.67 | 20.87 | 20.34 | 20.39 | 3,961,413 | -0.37(-1.76%) |
Mar 09, 2004 | 20.49 | 20.95 | 20.30 | 20.76 | 5,341,159 | +0.50(+2.48%) |
Mar 08, 2004 | 20.52 | 20.80 | 20.22 | 20.26 | 3,171,353 | -0.28(-1.36%) |
Mar 05, 2004 | 20.67 | 21.07 | 20.49 | 20.54 | 5,578,257 | -0.51(-2.42%) |
Mar 04, 2004 | 21.02 | 21.28 | 20.80 | 21.05 | 8,442,123 | +0.37(+1.77%) |
Mar 03, 2004 | 20.33 | 20.77 | 20.18 | 20.68 | 7,264,040 | +0.64(+3.19%) |
Mar 02, 2004 | 19.97 | 20.31 | 19.92 | 20.04 | 5,697,773 | -0.01(-0.03%) |
Mar 01, 2004 | 19.95 | 20.11 | 19.79 | 20.05 | 5,331,494 | +0.15(+0.75%) |
Feb 27, 2004 | 20.10 | 20.25 | 19.70 | 19.90 | 10,577,943 | +0.09(+0.47%) |
Feb 26, 2004 | 20.38 | 20.49 | 19.71 | 19.80 | 7,899,148 | -0.63(-3.07%) |
Feb 25, 2004 | 21.07 | 21.07 | 20.30 | 20.43 | 4,920,921 | -0.49(-2.34%) |
Feb 24, 2004 | 20.86 | 21.29 | 20.77 | 20.92 | 3,865,575 | +0.12(+0.60%) |
Feb 23, 2004 | 20.95 | 21.46 | 20.69 | 20.80 | 3,818,058 | -0.34(-1.59%) |
Feb 20, 2004 | 21.38 | 21.42 | 20.93 | 21.13 | 4,026,808 | -0.16(-0.76%) |
Feb 19, 2004 | 21.65 | 21.74 | 21.21 | 21.29 | 3,358,358 | -0.17(-0.78%) |
Feb 18, 2004 | 21.73 | 21.79 | 21.34 | 21.46 | 4,673,030 | -0.38(-1.73%) |
Feb 17, 2004 | 21.92 | 22.05 | 21.68 | 21.84 | 3,291,513 | +0.19(+0.86%) |
Feb 13, 2004 | 22.20 | 22.38 | 21.63 | 21.65 | 5,205,375 | -0.71(-3.19%) |
Feb 12, 2004 | 22.58 | 22.65 | 22.22 | 22.37 | 2,729,693 | -0.38(-1.69%) |
Feb 11, 2004 | 22.58 | 22.82 | 22.25 | 22.75 | 2,061,564 | +0.22(+0.99%) |
Feb 10, 2004 | 22.70 | 22.76 | 22.35 | 22.53 | 2,290,126 | -0.07(-0.33%) |
Feb 09, 2004 | 22.69 | 22.73 | 22.41 | 22.60 | 2,236,811 | +0.02(+0.11%) |
Feb 06, 2004 | 22.23 | 22.64 | 21.65 | 22.58 | 4,757,110 | +0.35(+1.56%) |
Feb 05, 2004 | 22.63 | 22.66 | 22.05 | 22.23 | 4,034,862 | -0.25(-1.10%) |
Feb 04, 2004 | 22.57 | 22.80 | 22.35 | 22.48 | 3,153,796 | -0.12(-0.55%) |
Feb 03, 2004 | 22.82 | 22.82 | 22.42 | 22.60 | 3,301,499 | -0.28(-1.22%) |
Feb 02, 2004 | 23.17 | 23.35 | 22.76 | 22.88 | 3,615,107 | -0.38(-1.65%) |
Jan 30, 2004 | 23.28 | 23.50 | 23.19 | 23.27 | 4,436,737 | +0.10(+0.43%) |
Jan 29, 2004 | 22.92 | 23.27 | 22.73 | 23.17 | 5,989,153 | +0.30(+1.30%) |
Jan 28, 2004 | 22.81 | 23.00 | 22.67 | 22.87 | 4,245,544 | +0.18(+0.79%) |
Jan 27, 2004 | 22.79 | 22.96 | 22.39 | 22.69 | 3,567,913 | -0.16(-0.71%) |
Jan 26, 2004 | 22.40 | 22.94 | 22.35 | 22.85 | 3,106,924 | +0.07(+0.30%) |
Jan 23, 2004 | 22.56 | 22.86 | 22.41 | 22.78 | 5,590,499 | +0.42(+1.89%) |
Jan 22, 2004 | 22.35 | 22.54 | 22.14 | 22.36 | 4,017,305 | +0.19(+0.87%) |
Jan 21, 2004 | 21.83 | 22.44 | 21.78 | 22.17 | 3,639,107 | +0.13(+0.59%) |
Jan 20, 2004 | 21.98 | 22.21 | 21.82 | 22.04 | 5,993,502 | -0.04(-0.20%) |
Jan 16, 2004 | 22.13 | 22.38 | 21.90 | 22.08 | 6,388,773 | +0.16(+0.74%) |
Jan 15, 2004 | 21.89 | 22.08 | 21.35 | 21.92 | 5,627,324 | +0.11(+0.48%) |
Jan 14, 2004 | 21.85 | 21.94 | 21.63 | 21.82 | 2,856,312 | -0.07(-0.31%) |
Jan 13, 2004 | 22.03 | 22.11 | 21.57 | 21.88 | 4,653,586 | -0.20(-0.93%) |
Jan 12, 2004 | 22.22 | 22.22 | 21.97 | 22.09 | 3,882,571 | -0.14(-0.64%) |
Jan 09, 2004 | 22.34 | 22.51 | 22.16 | 22.23 | 3,936,318 | -0.22(-0.97%) |
Jan 08, 2004 | 22.15 | 22.57 | 22.15 | 22.45 | 3,661,942 | +0.10(+0.44%) |
Jan 07, 2004 | 22.35 | 22.52 | 22.19 | 22.35 | 6,166,324 | -0.16(-0.69%) |
Jan 06, 2004 | 22.65 | 22.84 | 22.35 | 22.51 | 4,716,520 | -0.30(-1.33%) |
Jan 05, 2004 | 22.87 | 23.00 | 22.61 | 22.81 | 4,133,760 | -0.06(-0.27%) |