Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 22.14 | 22.52 | 22.12 | 22.45 | 1,151,865 | +0.49(+2.23%) |
Mar 30, 2004 | 21.96 | 22.23 | 21.83 | 21.96 | 909,611 | +0.09(+0.41%) |
Mar 29, 2004 | 21.87 | 21.98 | 21.69 | 21.87 | 898,428 | +0.17(+0.79%) |
Mar 26, 2004 | 21.48 | 21.79 | 21.45 | 21.70 | 1,124,706 | +0.25(+1.16%) |
Mar 25, 2004 | 21.55 | 21.69 | 21.28 | 21.45 | 2,425,728 | -0.05(-0.22%) |
Mar 24, 2004 | 22.00 | 22.07 | 21.44 | 21.50 | 2,530,153 | -0.59(-2.68%) |
Mar 23, 2004 | 22.31 | 22.33 | 21.91 | 22.09 | 2,030,832 | -0.22(-0.99%) |
Mar 22, 2004 | 22.52 | 22.65 | 22.27 | 22.31 | 1,714,508 | -0.47(-2.06%) |
Mar 19, 2004 | 23.00 | 23.03 | 22.69 | 22.78 | 718,336 | -0.23(-0.99%) |
Mar 18, 2004 | 23.27 | 23.32 | 22.51 | 23.00 | 1,934,105 | -0.10(-0.42%) |
Mar 17, 2004 | 23.13 | 23.23 | 23.02 | 23.10 | 763,359 | +0.14(+0.63%) |
Mar 16, 2004 | 23.12 | 23.33 | 22.86 | 22.96 | 698,003 | -0.10(-0.42%) |
Mar 15, 2004 | 23.24 | 23.25 | 23.03 | 23.05 | 818,694 | -0.18(-0.77%) |
Mar 12, 2004 | 23.13 | 23.34 | 23.05 | 23.23 | 784,273 | +0.10(+0.42%) |
Mar 11, 2004 | 23.14 | 23.62 | 23.09 | 23.13 | 766,845 | -0.08(-0.36%) |
Mar 10, 2004 | 23.72 | 23.72 | 23.22 | 23.22 | 728,067 | -0.37(-1.58%) |
Mar 09, 2004 | 23.56 | 23.84 | 23.53 | 23.59 | 483,635 | -0.14(-0.61%) |
Mar 08, 2004 | 24.06 | 24.06 | 23.69 | 23.73 | 407,822 | -0.25(-1.03%) |
Mar 05, 2004 | 23.79 | 24.06 | 23.73 | 23.98 | 626,692 | +0.06(+0.23%) |
Mar 04, 2004 | 24.06 | 24.13 | 23.75 | 23.93 | 764,666 | -0.14(-0.57%) |
Mar 03, 2004 | 23.89 | 24.16 | 23.80 | 24.06 | 495,399 | +0.14(+0.60%) |
Mar 02, 2004 | 24.10 | 24.10 | 23.82 | 23.92 | 456,185 | -0.08(-0.32%) |
Mar 01, 2004 | 24.19 | 24.20 | 23.87 | 24.00 | 614,347 | -0.03(-0.14%) |
Feb 27, 2004 | 23.52 | 24.24 | 23.47 | 24.03 | 861,393 | +0.68(+2.92%) |
Feb 26, 2004 | 23.39 | 23.47 | 23.31 | 23.35 | 876,498 | -0.03(-0.12%) |
Feb 25, 2004 | 23.57 | 23.60 | 23.27 | 23.38 | 795,892 | -0.12(-0.53%) |
Feb 24, 2004 | 23.48 | 23.65 | 23.48 | 23.50 | 1,225,209 | -0.02(-0.09%) |
Feb 23, 2004 | 23.79 | 23.86 | 23.48 | 23.52 | 759,583 | -0.31(-1.30%) |
Feb 20, 2004 | 24.28 | 24.28 | 23.75 | 23.83 | 906,707 | -0.45(-1.87%) |
Feb 19, 2004 | 24.90 | 24.90 | 24.28 | 24.28 | 683,189 | -0.61(-2.43%) |
Feb 18, 2004 | 24.77 | 24.97 | 24.58 | 24.89 | 956,668 | +0.30(+1.20%) |
Feb 17, 2004 | 24.58 | 24.72 | 24.55 | 24.59 | 541,003 | +0.07(+0.28%) |
Feb 13, 2004 | 24.65 | 24.72 | 24.31 | 24.53 | 384,729 | -0.06(-0.25%) |
Feb 12, 2004 | 24.62 | 24.77 | 24.54 | 24.59 | 593,869 | -0.02(-0.08%) |
Feb 11, 2004 | 24.32 | 24.61 | 24.25 | 24.61 | 1,262,244 | +0.39(+1.62%) |
Feb 10, 2004 | 24.41 | 24.51 | 24.11 | 24.22 | 752,757 | -0.19(-0.76%) |
Feb 09, 2004 | 24.10 | 24.58 | 24.09 | 24.40 | 1,269,941 | +0.30(+1.26%) |
Feb 06, 2004 | 23.89 | 24.15 | 23.82 | 24.10 | 798,070 | +0.30(+1.24%) |
Feb 05, 2004 | 23.69 | 23.93 | 23.60 | 23.80 | 644,411 | +0.27(+1.14%) |
Feb 04, 2004 | 23.64 | 23.78 | 23.49 | 23.53 | 635,261 | -0.10(-0.44%) |
Feb 03, 2004 | 23.55 | 23.69 | 23.47 | 23.64 | 326,490 | +0.21(+0.91%) |
Feb 02, 2004 | 23.31 | 23.86 | 23.25 | 23.42 | 847,160 | +0.12(+0.50%) |
Jan 30, 2004 | 23.79 | 23.89 | 23.22 | 23.31 | 904,383 | -0.48(-2.03%) |
Jan 29, 2004 | 23.62 | 23.79 | 23.49 | 23.79 | 363,379 | +0.24(+1.02%) |
Jan 28, 2004 | 23.96 | 24.00 | 23.55 | 23.55 | 713,107 | -0.29(-1.21%) |
Jan 27, 2004 | 24.09 | 24.10 | 23.84 | 23.84 | 672,732 | -0.25(-1.06%) |
Jan 26, 2004 | 24.10 | 24.15 | 23.92 | 24.09 | 983,682 | +0.14(+0.58%) |
Jan 23, 2004 | 23.84 | 24.18 | 23.84 | 23.95 | 599,533 | +0.13(+0.55%) |
Jan 22, 2004 | 23.64 | 23.84 | 23.51 | 23.82 | 542,020 | +0.25(+1.08%) |
Jan 21, 2004 | 23.34 | 23.64 | 23.28 | 23.57 | 718,336 | +0.22(+0.94%) |
Jan 20, 2004 | 23.55 | 23.61 | 23.27 | 23.35 | 664,744 | -0.16(-0.67%) |
Jan 16, 2004 | 23.61 | 23.65 | 23.47 | 23.51 | 678,977 | -0.10(-0.44%) |
Jan 15, 2004 | 23.75 | 23.79 | 23.58 | 23.61 | 674,910 | +0.00(+0.00%) |
Jan 14, 2004 | 23.51 | 23.62 | 23.45 | 23.61 | 974,822 | +0.17(+0.71%) |
Jan 13, 2004 | 23.58 | 23.75 | 23.41 | 23.44 | 1,057,897 | -0.34(-1.45%) |
Jan 12, 2004 | 23.66 | 23.79 | 23.26 | 23.79 | 740,266 | +0.13(+0.55%) |
Jan 09, 2004 | 23.40 | 23.84 | 23.36 | 23.66 | 963,639 | +0.26(+1.12%) |
Jan 08, 2004 | 23.13 | 23.41 | 23.10 | 23.40 | 668,810 | +0.26(+1.13%) |
Jan 07, 2004 | 22.72 | 23.16 | 22.72 | 23.13 | 727,921 | +0.34(+1.51%) |
Jan 06, 2004 | 22.17 | 22.82 | 22.16 | 22.79 | 756,823 | +0.59(+2.64%) |
Jan 05, 2004 | 22.46 | 22.47 | 22.13 | 22.21 | 883,614 | -0.18(-0.80%) |