Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 20.88 | 21.09 | 20.82 | 20.89 | 3,554,153 | +0.02(+0.11%) |
Mar 30, 2004 | 20.73 | 21.00 | 20.55 | 20.87 | 2,954,552 | +0.05(+0.26%) |
Mar 29, 2004 | 20.85 | 21.17 | 20.69 | 20.82 | 3,517,513 | +0.01(+0.04%) |
Mar 26, 2004 | 20.19 | 20.99 | 19.99 | 20.81 | 4,100,787 | +0.54(+2.69%) |
Mar 25, 2004 | 19.91 | 20.31 | 19.84 | 20.26 | 4,072,119 | +0.42(+2.12%) |
Mar 24, 2004 | 19.84 | 20.18 | 19.73 | 19.84 | 5,405,537 | -0.14(-0.70%) |
Mar 23, 2004 | 19.97 | 20.29 | 19.68 | 19.98 | 4,276,400 | +0.05(+0.23%) |
Mar 22, 2004 | 20.24 | 20.24 | 19.82 | 19.94 | 4,501,250 | -0.30(-1.46%) |
Mar 19, 2004 | 20.54 | 20.56 | 20.10 | 20.23 | 3,369,927 | -0.30(-1.48%) |
Mar 18, 2004 | 20.22 | 20.61 | 19.94 | 20.54 | 3,632,188 | +0.19(+0.96%) |
Mar 17, 2004 | 19.76 | 20.37 | 19.73 | 20.34 | 3,445,649 | +0.68(+3.48%) |
Mar 16, 2004 | 20.07 | 20.38 | 19.44 | 19.66 | 3,918,104 | -0.41(-2.05%) |
Mar 15, 2004 | 20.42 | 20.62 | 19.52 | 20.07 | 3,572,151 | -0.51(-2.49%) |
Mar 12, 2004 | 20.22 | 20.63 | 20.05 | 20.58 | 3,996,526 | +0.36(+1.77%) |
Mar 11, 2004 | 20.65 | 20.80 | 19.95 | 20.22 | 8,637,649 | -0.60(-2.88%) |
Mar 10, 2004 | 20.96 | 21.31 | 20.71 | 20.82 | 3,577,936 | -0.22(-1.04%) |
Mar 09, 2004 | 21.17 | 21.36 | 20.79 | 21.04 | 3,045,700 | -0.12(-0.55%) |
Mar 08, 2004 | 20.85 | 21.51 | 20.68 | 21.16 | 4,383,747 | +0.28(+1.34%) |
Mar 05, 2004 | 21.10 | 21.18 | 20.69 | 20.88 | 2,402,261 | -0.22(-1.03%) |
Mar 04, 2004 | 20.77 | 21.13 | 20.44 | 21.10 | 2,215,592 | +0.26(+1.23%) |
Mar 03, 2004 | 20.69 | 20.87 | 20.57 | 20.84 | 1,950,888 | +0.12(+0.56%) |
Mar 02, 2004 | 21.08 | 21.12 | 20.69 | 20.72 | 2,693,448 | -0.31(-1.48%) |
Mar 01, 2004 | 20.73 | 21.11 | 20.46 | 21.03 | 3,308,861 | +0.37(+1.81%) |
Feb 27, 2004 | 20.60 | 20.84 | 20.53 | 20.66 | 2,071,091 | +0.11(+0.53%) |
Feb 26, 2004 | 20.43 | 20.65 | 20.22 | 20.55 | 2,143,342 | +0.01(+0.04%) |
Feb 25, 2004 | 20.19 | 20.64 | 20.12 | 20.54 | 3,121,936 | +0.36(+1.77%) |
Feb 24, 2004 | 20.46 | 20.49 | 20.03 | 20.19 | 4,736,256 | -0.55(-2.66%) |
Feb 23, 2004 | 20.89 | 20.95 | 20.31 | 20.74 | 2,879,087 | -0.15(-0.71%) |
Feb 20, 2004 | 21.02 | 21.06 | 20.40 | 20.89 | 4,285,142 | -0.12(-0.59%) |
Feb 19, 2004 | 21.72 | 21.78 | 21.01 | 21.01 | 3,206,142 | -0.60(-2.77%) |
Feb 18, 2004 | 21.62 | 21.73 | 21.39 | 21.61 | 2,160,312 | -0.12(-0.54%) |
Feb 17, 2004 | 21.49 | 21.74 | 21.39 | 21.73 | 3,201,900 | +0.49(+2.31%) |
Feb 13, 2004 | 21.25 | 21.52 | 21.10 | 21.24 | 2,568,359 | -0.02(-0.07%) |
Feb 12, 2004 | 20.61 | 21.31 | 20.61 | 21.25 | 3,163,332 | +0.51(+2.44%) |
Feb 11, 2004 | 20.65 | 20.85 | 20.44 | 20.75 | 2,007,840 | +0.10(+0.49%) |
Feb 10, 2004 | 20.57 | 20.80 | 20.48 | 20.64 | 2,468,211 | -0.03(-0.15%) |
Feb 09, 2004 | 20.68 | 20.82 | 20.40 | 20.68 | 1,864,239 | -0.01(-0.04%) |
Feb 06, 2004 | 20.29 | 20.71 | 20.26 | 20.68 | 2,271,258 | +0.43(+2.11%) |
Feb 05, 2004 | 20.26 | 20.45 | 19.91 | 20.26 | 2,882,558 | -0.03(-0.15%) |
Feb 04, 2004 | 20.22 | 20.65 | 20.14 | 20.29 | 3,075,140 | -0.17(-0.84%) |
Feb 03, 2004 | 20.50 | 20.57 | 20.14 | 20.46 | 3,240,082 | +0.03(+0.15%) |
Feb 02, 2004 | 20.33 | 20.69 | 20.23 | 20.43 | 4,808,893 | +0.09(+0.46%) |
Jan 30, 2004 | 20.40 | 20.47 | 20.11 | 20.33 | 3,617,661 | -0.06(-0.30%) |
Jan 29, 2004 | 20.15 | 20.48 | 19.80 | 20.40 | 3,681,298 | +0.33(+1.63%) |
Jan 28, 2004 | 20.57 | 20.69 | 19.99 | 20.07 | 4,139,355 | -0.37(-1.79%) |
Jan 27, 2004 | 20.92 | 20.92 | 20.43 | 20.43 | 5,923,631 | -0.67(-3.17%) |
Jan 26, 2004 | 21.20 | 21.24 | 20.78 | 21.10 | 6,281,155 | -0.13(-0.62%) |
Jan 23, 2004 | 20.38 | 21.58 | 20.36 | 21.24 | 13,210,249 | +0.02(+0.07%) |
Jan 22, 2004 | 21.86 | 22.79 | 21.19 | 21.22 | 8,763,894 | -0.90(-4.08%) |
Jan 21, 2004 | 22.18 | 22.28 | 21.86 | 22.12 | 4,766,468 | -0.15(-0.66%) |
Jan 20, 2004 | 22.14 | 22.64 | 22.11 | 22.27 | 3,963,872 | +0.13(+0.60%) |
Jan 16, 2004 | 22.40 | 22.52 | 22.02 | 22.14 | 4,301,854 | +0.12(+0.57%) |
Jan 15, 2004 | 21.55 | 22.43 | 21.33 | 22.01 | 5,667,155 | +0.59(+2.76%) |
Jan 14, 2004 | 21.62 | 21.77 | 21.33 | 21.42 | 3,491,673 | -0.12(-0.58%) |
Jan 13, 2004 | 21.74 | 21.79 | 21.34 | 21.55 | 6,070,446 | -0.23(-1.04%) |
Jan 12, 2004 | 21.31 | 21.86 | 21.27 | 21.77 | 11,769,484 | -0.10(-0.46%) |
Jan 09, 2004 | 22.16 | 22.33 | 21.83 | 21.87 | 4,602,298 | -0.42(-1.88%) |
Jan 08, 2004 | 22.56 | 22.56 | 22.01 | 22.29 | 3,963,872 | -0.03(-0.14%) |
Jan 07, 2004 | 22.32 | 23.02 | 22.01 | 22.32 | 3,932,374 | -0.10(-0.45%) |
Jan 06, 2004 | 22.25 | 22.51 | 21.86 | 22.43 | 4,862,245 | +0.37(+1.66%) |
Jan 05, 2004 | 21.37 | 22.11 | 21.34 | 22.06 | 7,055,082 | +0.99(+4.69%) |