Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 19.44 | 19.63 | 19.33 | 19.48 | 991,486 | -0.03(-0.14%) |
Mar 30, 2004 | 19.18 | 19.51 | 19.16 | 19.50 | 853,416 | +0.02(+0.10%) |
Mar 29, 2004 | 19.49 | 19.61 | 19.40 | 19.48 | 1,624,704 | +0.65(+3.46%) |
Mar 26, 2004 | 18.80 | 18.95 | 18.68 | 18.83 | 805,954 | -0.25(-1.30%) |
Mar 25, 2004 | 18.71 | 19.25 | 18.65 | 19.08 | 1,317,319 | +0.79(+4.30%) |
Mar 24, 2004 | 18.21 | 18.41 | 17.91 | 18.30 | 1,676,182 | -0.18(-0.98%) |
Mar 23, 2004 | 18.71 | 18.72 | 18.27 | 18.48 | 1,265,245 | +0.27(+1.48%) |
Mar 22, 2004 | 18.17 | 18.38 | 18.05 | 18.21 | 1,494,370 | -0.54(-2.87%) |
Mar 19, 2004 | 18.70 | 19.09 | 18.62 | 18.75 | 2,416,078 | -0.27(-1.41%) |
Mar 18, 2004 | 19.01 | 19.06 | 18.81 | 19.01 | 1,511,629 | -0.26(-1.33%) |
Mar 17, 2004 | 19.22 | 19.38 | 19.10 | 19.27 | 1,155,593 | +0.47(+2.50%) |
Mar 16, 2004 | 19.01 | 19.03 | 18.64 | 18.80 | 1,396,323 | +0.38(+2.08%) |
Mar 15, 2004 | 18.97 | 19.05 | 18.42 | 18.42 | 1,889,983 | -0.68(-3.55%) |
Mar 12, 2004 | 19.12 | 19.20 | 18.83 | 19.09 | 971,251 | +0.27(+1.43%) |
Mar 11, 2004 | 19.06 | 19.27 | 18.78 | 18.83 | 1,967,052 | -0.70(-3.58%) |
Mar 10, 2004 | 19.89 | 19.89 | 19.50 | 19.53 | 1,648,955 | -0.63(-3.13%) |
Mar 09, 2004 | 20.26 | 20.41 | 20.04 | 20.16 | 1,096,972 | -0.42(-2.03%) |
Mar 08, 2004 | 20.90 | 20.97 | 20.49 | 20.57 | 616,851 | -0.28(-1.35%) |
Mar 05, 2004 | 20.61 | 20.92 | 20.59 | 20.86 | 831,396 | +0.01(+0.03%) |
Mar 04, 2004 | 20.66 | 20.85 | 20.40 | 20.85 | 451,852 | +0.17(+0.81%) |
Mar 03, 2004 | 20.51 | 20.76 | 20.27 | 20.68 | 1,279,975 | +0.13(+0.65%) |
Mar 02, 2004 | 20.77 | 20.96 | 20.49 | 20.55 | 1,097,716 | -0.20(-0.97%) |
Mar 01, 2004 | 20.53 | 20.77 | 20.41 | 20.75 | 942,983 | +0.30(+1.48%) |
Feb 27, 2004 | 20.66 | 20.82 | 20.42 | 20.45 | 752,839 | -0.24(-1.14%) |
Feb 26, 2004 | 20.41 | 20.68 | 20.37 | 20.68 | 1,312,112 | +0.11(+0.52%) |
Feb 25, 2004 | 20.62 | 20.80 | 20.32 | 20.57 | 1,547,486 | -0.03(-0.16%) |
Feb 24, 2004 | 20.55 | 20.78 | 20.44 | 20.61 | 1,340,529 | -0.27(-1.29%) |
Feb 23, 2004 | 21.22 | 21.22 | 20.77 | 20.88 | 1,022,284 | -0.58(-2.69%) |
Feb 20, 2004 | 21.71 | 21.74 | 21.28 | 21.45 | 928,551 | -0.49(-2.24%) |
Feb 19, 2004 | 22.33 | 22.38 | 21.92 | 21.94 | 748,822 | +0.01(+0.06%) |
Feb 18, 2004 | 22.30 | 22.33 | 21.84 | 21.93 | 1,030,615 | -0.25(-1.12%) |
Feb 17, 2004 | 22.16 | 22.27 | 21.97 | 22.18 | 764,295 | +0.36(+1.63%) |
Feb 13, 2004 | 22.17 | 22.17 | 21.65 | 21.82 | 1,089,533 | -0.39(-1.75%) |
Feb 12, 2004 | 22.25 | 22.44 | 22.09 | 22.21 | 873,799 | -0.17(-0.78%) |
Feb 11, 2004 | 21.90 | 22.42 | 21.81 | 22.39 | 2,254,500 | +0.44(+2.02%) |
Feb 10, 2004 | 21.85 | 22.01 | 21.78 | 21.94 | 3,178,736 | +0.73(+3.45%) |
Feb 09, 2004 | 21.38 | 21.47 | 21.19 | 21.21 | 813,839 | +0.00(+0.00%) |
Feb 06, 2004 | 20.86 | 21.23 | 20.83 | 21.21 | 2,203,170 | +0.89(+4.37%) |
Feb 05, 2004 | 20.52 | 20.58 | 20.23 | 20.32 | 1,073,316 | +0.11(+0.57%) |
Feb 04, 2004 | 20.13 | 20.46 | 20.12 | 20.21 | 1,150,980 | -0.09(-0.43%) |
Feb 03, 2004 | 20.23 | 20.43 | 20.16 | 20.30 | 606,734 | -0.02(-0.10%) |
Feb 02, 2004 | 20.23 | 20.57 | 20.11 | 20.32 | 680,977 | +0.05(+0.23%) |
Jan 30, 2004 | 20.28 | 20.37 | 20.16 | 20.27 | 1,001,603 | -0.11(-0.53%) |
Jan 29, 2004 | 20.43 | 20.47 | 20.14 | 20.38 | 1,191,003 | -0.23(-1.11%) |
Jan 28, 2004 | 20.91 | 21.17 | 20.55 | 20.61 | 1,040,286 | -0.30(-1.45%) |
Jan 27, 2004 | 21.06 | 21.17 | 20.91 | 20.91 | 1,185,944 | +0.02(+0.10%) |
Jan 26, 2004 | 20.76 | 20.90 | 20.59 | 20.89 | 648,989 | +0.11(+0.55%) |
Jan 23, 2004 | 20.90 | 21.06 | 20.67 | 20.78 | 731,860 | -0.51(-2.40%) |
Jan 22, 2004 | 21.51 | 21.55 | 21.24 | 21.29 | 1,592,269 | -0.24(-1.09%) |
Jan 21, 2004 | 21.29 | 21.60 | 21.13 | 21.52 | 963,068 | +0.13(+0.63%) |
Jan 20, 2004 | 21.58 | 21.58 | 21.20 | 21.39 | 1,158,271 | -0.13(-0.59%) |
Jan 16, 2004 | 21.20 | 21.56 | 21.17 | 21.51 | 1,360,615 | +0.44(+2.07%) |
Jan 15, 2004 | 20.96 | 21.29 | 20.72 | 21.08 | 1,281,760 | +0.03(+0.16%) |
Jan 14, 2004 | 20.77 | 21.06 | 20.76 | 21.04 | 1,497,197 | +0.36(+1.72%) |
Jan 13, 2004 | 21.16 | 21.16 | 20.55 | 20.69 | 1,477,855 | -0.18(-0.87%) |
Jan 12, 2004 | 20.73 | 20.90 | 20.64 | 20.87 | 1,276,553 | +0.00(+0.00%) |
Jan 09, 2004 | 21.00 | 21.26 | 20.88 | 20.87 | 975,864 | -0.22(-1.05%) |
Jan 08, 2004 | 20.12 | 21.19 | 20.71 | 21.09 | 1,448,397 | +0.97(+4.81%) |
Jan 07, 2004 | 20.05 | 20.19 | 19.87 | 20.12 | 1,111,999 | -0.37(-1.80%) |
Jan 06, 2004 | 20.54 | 20.55 | 20.30 | 20.49 | 574,895 | -0.05(-0.26%) |
Jan 05, 2004 | 20.27 | 20.56 | 20.24 | 20.55 | 1,041,477 | +0.47(+2.34%) |