Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 22.49 | 22.87 | 22.12 | 22.23 | 1,299,500 | -0.10(-0.45%) |
Mar 30, 2004 | 21.77 | 22.38 | 21.63 | 22.33 | 1,123,400 | +0.45(+2.06%) |
Mar 29, 2004 | 21.20 | 21.97 | 21.03 | 21.88 | 1,163,800 | +1.13(+5.45%) |
Mar 26, 2004 | 20.91 | 21.33 | 20.71 | 20.75 | 953,700 | -0.25(-1.19%) |
Mar 25, 2004 | 20.93 | 21.14 | 20.84 | 21.00 | 1,591,400 | +0.42(+2.04%) |
Mar 24, 2004 | 20.54 | 20.97 | 20.51 | 20.58 | 1,507,200 | -0.02(-0.10%) |
Mar 23, 2004 | 20.80 | 21.10 | 20.11 | 20.60 | 1,382,800 | +0.02(+0.10%) |
Mar 22, 2004 | 20.51 | 20.79 | 20.45 | 20.58 | 1,388,100 | -0.18(-0.87%) |
Mar 19, 2004 | 21.12 | 21.52 | 20.75 | 20.76 | 1,045,300 | -0.24(-1.14%) |
Mar 18, 2004 | 20.78 | 21.29 | 20.75 | 21.00 | 1,193,900 | +0.12(+0.57%) |
Mar 17, 2004 | 21.00 | 21.28 | 20.81 | 20.88 | 831,400 | +0.18(+0.87%) |
Mar 16, 2004 | 20.80 | 20.84 | 20.48 | 20.70 | 1,409,600 | +0.54(+2.68%) |
Mar 15, 2004 | 21.10 | 21.15 | 20.12 | 20.16 | 1,068,700 | -0.95(-4.50%) |
Mar 12, 2004 | 20.95 | 21.70 | 20.75 | 21.11 | 1,048,700 | +0.64(+3.13%) |
Mar 11, 2004 | 20.26 | 21.13 | 20.12 | 20.47 | 1,782,100 | -0.16(-0.78%) |
Mar 10, 2004 | 21.30 | 21.84 | 20.27 | 20.63 | 2,120,900 | -0.86(-4.00%) |
Mar 09, 2004 | 21.70 | 21.77 | 21.15 | 21.49 | 1,147,600 | -0.11(-0.51%) |
Mar 08, 2004 | 22.59 | 22.80 | 21.49 | 21.60 | 1,305,200 | -0.71(-3.18%) |
Mar 05, 2004 | 22.25 | 22.62 | 21.50 | 22.31 | 1,735,400 | -0.01(-0.04%) |
Mar 04, 2004 | 22.50 | 23.32 | 21.87 | 22.32 | 4,470,200 | -1.24(-5.26%) |
Mar 03, 2004 | 23.94 | 24.13 | 23.32 | 23.56 | 801,100 | -0.53(-2.20%) |
Mar 02, 2004 | 24.03 | 24.60 | 23.74 | 24.09 | 1,133,400 | +0.00(+0.00%) |
Mar 01, 2004 | 23.95 | 24.29 | 23.64 | 24.09 | 1,013,100 | +0.14(+0.58%) |
Feb 27, 2004 | 23.98 | 24.00 | 23.36 | 23.95 | 1,001,100 | +0.40(+1.70%) |
Feb 26, 2004 | 23.52 | 23.91 | 23.08 | 23.55 | 670,300 | +0.09(+0.38%) |
Feb 25, 2004 | 23.12 | 23.55 | 23.02 | 23.46 | 880,200 | +0.30(+1.30%) |
Feb 24, 2004 | 22.50 | 23.31 | 22.28 | 23.16 | 2,074,400 | +0.31(+1.36%) |
Feb 23, 2004 | 23.70 | 24.18 | 22.72 | 22.85 | 1,530,000 | -0.74(-3.14%) |
Feb 20, 2004 | 23.91 | 24.09 | 23.32 | 23.59 | 1,354,100 | -0.40(-1.67%) |
Feb 19, 2004 | 24.55 | 25.06 | 23.89 | 23.99 | 1,684,500 | -0.09(-0.37%) |
Feb 18, 2004 | 23.79 | 24.18 | 23.75 | 24.08 | 924,400 | +0.19(+0.80%) |
Feb 17, 2004 | 24.30 | 24.39 | 23.76 | 23.89 | 2,151,600 | -0.11(-0.46%) |
Feb 13, 2004 | 24.30 | 24.87 | 23.85 | 24.00 | 847,500 | -0.53(-2.16%) |
Feb 12, 2004 | 24.80 | 25.00 | 24.16 | 24.53 | 1,157,100 | -0.22(-0.89%) |
Feb 11, 2004 | 24.91 | 25.35 | 24.66 | 24.75 | 1,270,200 | -0.21(-0.84%) |
Feb 10, 2004 | 24.31 | 25.03 | 24.15 | 24.96 | 1,131,400 | +0.86(+3.57%) |
Feb 09, 2004 | 24.59 | 25.08 | 24.06 | 24.10 | 1,289,400 | -0.39(-1.59%) |
Feb 06, 2004 | 23.84 | 24.87 | 23.70 | 24.49 | 1,705,500 | +0.79(+3.33%) |
Feb 05, 2004 | 23.36 | 24.20 | 23.25 | 23.70 | 2,190,300 | +0.50(+2.16%) |
Feb 04, 2004 | 23.94 | 24.00 | 23.03 | 23.20 | 2,842,200 | -1.13(-4.64%) |
Feb 03, 2004 | 24.75 | 25.14 | 24.28 | 24.33 | 1,690,200 | -0.64(-2.56%) |
Feb 02, 2004 | 25.39 | 25.59 | 24.50 | 24.97 | 1,778,200 | -0.10(-0.40%) |
Jan 30, 2004 | 24.50 | 25.95 | 24.50 | 25.07 | 2,550,600 | +0.37(+1.50%) |
Jan 29, 2004 | 25.37 | 25.75 | 24.19 | 24.70 | 2,129,800 | -0.46(-1.83%) |
Jan 28, 2004 | 26.20 | 26.58 | 24.85 | 25.16 | 2,238,200 | -0.56(-2.18%) |
Jan 27, 2004 | 26.47 | 27.00 | 25.68 | 25.72 | 1,711,200 | -0.90(-3.38%) |
Jan 26, 2004 | 25.64 | 26.75 | 25.35 | 26.62 | 2,686,500 | +0.95(+3.70%) |
Jan 23, 2004 | 26.74 | 27.50 | 25.50 | 25.67 | 3,631,000 | -1.51(-5.56%) |
Jan 22, 2004 | 28.86 | 29.00 | 26.77 | 27.18 | 5,022,700 | -1.56(-5.43%) |
Jan 21, 2004 | 26.60 | 28.98 | 26.54 | 28.74 | 5,461,200 | +0.88(+3.16%) |
Jan 20, 2004 | 25.44 | 28.55 | 25.15 | 27.86 | 7,921,900 | +2.01(+7.78%) |
Jan 16, 2004 | 24.00 | 26.48 | 23.75 | 25.85 | 18,861,200 | +4.73(+22.40%) |
Jan 15, 2004 | 20.03 | 21.35 | 20.03 | 21.12 | 4,659,629 | +0.54(+2.62%) |
Jan 14, 2004 | 20.62 | 20.72 | 19.81 | 20.58 | 1,610,225 | +0.12(+0.59%) |
Jan 13, 2004 | 21.23 | 21.40 | 20.20 | 20.46 | 1,962,990 | -0.79(-3.72%) |
Jan 12, 2004 | 20.72 | 21.40 | 20.49 | 21.25 | 2,639,375 | +0.76(+3.71%) |
Jan 09, 2004 | 19.75 | 20.80 | 19.65 | 20.49 | 3,056,050 | +0.28(+1.39%) |
Jan 08, 2004 | 19.90 | 20.30 | 19.80 | 20.21 | 3,082,729 | +0.62(+3.16%) |
Jan 07, 2004 | 18.85 | 19.63 | 18.72 | 19.59 | 2,440,047 | +0.77(+4.09%) |
Jan 06, 2004 | 18.75 | 18.97 | 18.46 | 18.82 | 1,701,400 | +0.07(+0.37%) |
Jan 05, 2004 | 18.20 | 18.75 | 18.06 | 18.75 | 1,695,300 | +0.84(+4.69%) |