Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 24.31 | 24.70 | 24.06 | 24.42 | 644,525 | -0.04(-0.15%) |
Mar 30, 2004 | 24.24 | 24.53 | 24.16 | 24.45 | 985,134 | +0.21(+0.88%) |
Mar 29, 2004 | 24.06 | 24.45 | 23.90 | 24.24 | 1,474,340 | +0.26(+1.07%) |
Mar 26, 2004 | 23.92 | 24.28 | 23.92 | 23.98 | 1,266,501 | +0.11(+0.48%) |
Mar 25, 2004 | 22.91 | 23.96 | 22.91 | 23.87 | 2,019,428 | +1.06(+4.63%) |
Mar 24, 2004 | 23.14 | 23.21 | 22.58 | 22.81 | 1,529,241 | -0.21(-0.90%) |
Mar 23, 2004 | 22.77 | 23.22 | 22.56 | 23.02 | 2,071,107 | +0.38(+1.67%) |
Mar 22, 2004 | 23.24 | 23.24 | 22.58 | 22.64 | 1,152,358 | -0.60(-2.58%) |
Mar 19, 2004 | 23.66 | 23.99 | 22.99 | 23.24 | 2,481,744 | -0.76(-3.15%) |
Mar 18, 2004 | 23.92 | 24.22 | 23.17 | 24.00 | 2,648,967 | +0.58(+2.47%) |
Mar 17, 2004 | 23.03 | 23.57 | 22.92 | 23.42 | 1,078,130 | +0.62(+2.72%) |
Mar 16, 2004 | 22.96 | 23.06 | 22.69 | 22.80 | 838,779 | +0.09(+0.38%) |
Mar 15, 2004 | 23.03 | 23.03 | 22.60 | 22.71 | 806,846 | -0.36(-1.55%) |
Mar 12, 2004 | 22.53 | 23.07 | 22.26 | 23.07 | 1,323,923 | +0.69(+3.10%) |
Mar 11, 2004 | 22.74 | 22.93 | 22.35 | 22.38 | 892,979 | -0.47(-2.06%) |
Mar 10, 2004 | 22.90 | 22.98 | 22.59 | 22.85 | 982,053 | +0.02(+0.09%) |
Mar 09, 2004 | 23.16 | 23.30 | 22.76 | 22.83 | 397,191 | -0.34(-1.45%) |
Mar 08, 2004 | 23.71 | 23.88 | 23.04 | 23.16 | 693,403 | -0.65(-2.73%) |
Mar 05, 2004 | 23.31 | 24.18 | 23.21 | 23.81 | 1,494,648 | +0.49(+2.08%) |
Mar 04, 2004 | 22.85 | 23.48 | 22.85 | 23.33 | 860,207 | +0.48(+2.09%) |
Mar 03, 2004 | 22.96 | 23.04 | 22.78 | 22.85 | 1,084,012 | -0.14(-0.62%) |
Mar 02, 2004 | 22.85 | 23.23 | 22.73 | 22.99 | 1,415,938 | +0.12(+0.53%) |
Mar 01, 2004 | 23.10 | 23.27 | 22.86 | 22.87 | 1,042,836 | +0.03(+0.13%) |
Feb 27, 2004 | 22.58 | 22.99 | 22.38 | 22.84 | 1,634,141 | +0.44(+1.98%) |
Feb 26, 2004 | 22.31 | 22.59 | 22.21 | 22.40 | 1,762,850 | +0.05(+0.22%) |
Feb 25, 2004 | 22.28 | 22.49 | 21.95 | 22.35 | 1,689,602 | +0.22(+1.00%) |
Feb 24, 2004 | 22.13 | 22.55 | 22.07 | 22.13 | 701,106 | -0.01(-0.03%) |
Feb 23, 2004 | 22.63 | 22.67 | 22.11 | 22.13 | 1,181,069 | -0.45(-1.99%) |
Feb 20, 2004 | 22.93 | 23.03 | 22.43 | 22.58 | 688,641 | -0.34(-1.49%) |
Feb 19, 2004 | 23.56 | 23.74 | 22.88 | 22.93 | 713,991 | -0.29(-1.26%) |
Feb 18, 2004 | 23.38 | 23.48 | 23.06 | 23.22 | 604,610 | -0.16(-0.67%) |
Feb 17, 2004 | 23.56 | 23.66 | 23.16 | 23.38 | 989,336 | +0.06(+0.24%) |
Feb 13, 2004 | 23.71 | 23.88 | 23.06 | 23.32 | 542,286 | -0.29(-1.21%) |
Feb 12, 2004 | 23.78 | 23.91 | 23.52 | 23.61 | 405,734 | -0.16(-0.69%) |
Feb 11, 2004 | 23.21 | 23.82 | 23.14 | 23.77 | 726,736 | +0.48(+2.05%) |
Feb 10, 2004 | 23.46 | 23.74 | 23.15 | 23.29 | 660,211 | -0.20(-0.85%) |
Feb 09, 2004 | 23.56 | 23.72 | 23.41 | 23.49 | 1,118,745 | +0.18(+0.77%) |
Feb 06, 2004 | 22.55 | 23.58 | 22.55 | 23.31 | 2,105,421 | +1.21(+5.46%) |
Feb 05, 2004 | 22.31 | 22.53 | 22.05 | 22.11 | 1,233,029 | -0.25(-1.12%) |
Feb 04, 2004 | 22.51 | 22.63 | 22.32 | 22.36 | 1,026,870 | -0.27(-1.20%) |
Feb 03, 2004 | 22.82 | 23.07 | 22.58 | 22.63 | 726,456 | -0.30(-1.31%) |
Feb 02, 2004 | 23.13 | 23.28 | 22.78 | 22.93 | 718,753 | +0.00(+0.00%) |
Jan 30, 2004 | 22.53 | 23.04 | 22.38 | 22.93 | 1,166,083 | +0.26(+1.13%) |
Jan 29, 2004 | 22.80 | 22.88 | 22.28 | 22.67 | 991,297 | -0.08(-0.35%) |
Jan 28, 2004 | 23.49 | 23.88 | 22.69 | 22.75 | 995,218 | -0.71(-3.01%) |
Jan 27, 2004 | 23.85 | 23.90 | 23.39 | 23.46 | 701,246 | -0.48(-2.00%) |
Jan 26, 2004 | 23.78 | 23.98 | 23.46 | 23.93 | 499,149 | +0.16(+0.66%) |
Jan 23, 2004 | 23.74 | 23.95 | 23.58 | 23.78 | 381,225 | +0.10(+0.42%) |
Jan 22, 2004 | 23.77 | 24.01 | 23.53 | 23.68 | 592,845 | -0.09(-0.39%) |
Jan 21, 2004 | 23.28 | 23.77 | 23.08 | 23.77 | 1,498,290 | +0.46(+1.96%) |
Jan 20, 2004 | 23.64 | 23.77 | 23.20 | 23.31 | 774,354 | -0.33(-1.39%) |
Jan 16, 2004 | 23.66 | 23.78 | 23.38 | 23.64 | 502,371 | -0.03(-0.12%) |
Jan 15, 2004 | 23.49 | 23.85 | 23.28 | 23.67 | 1,011,324 | +0.32(+1.38%) |
Jan 14, 2004 | 23.24 | 23.56 | 23.12 | 23.35 | 1,363,138 | +0.14(+0.62%) |
Jan 13, 2004 | 23.21 | 23.31 | 22.98 | 23.21 | 1,647,726 | -0.17(-0.73%) |
Jan 12, 2004 | 24.33 | 24.38 | 23.26 | 23.38 | 1,602,629 | -0.91(-3.76%) |
Jan 09, 2004 | 24.30 | 24.87 | 24.16 | 24.29 | 621,556 | -0.01(-0.03%) |
Jan 08, 2004 | 25.31 | 25.32 | 24.04 | 24.30 | 2,438,327 | -1.04(-4.09%) |
Jan 07, 2004 | 25.01 | 25.34 | 24.89 | 25.33 | 609,231 | +0.33(+1.31%) |
Jan 06, 2004 | 24.65 | 25.16 | 24.60 | 25.00 | 589,204 | +0.36(+1.45%) |
Jan 05, 2004 | 24.55 | 24.80 | 24.27 | 24.65 | 792,141 | +0.28(+1.14%) |