Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 20.58 | 20.76 | 20.38 | 20.76 | 70,955 | +0.19(+0.94%) |
Mar 30, 2004 | 20.18 | 20.57 | 20.18 | 20.57 | 56,172 | +0.36(+1.78%) |
Mar 29, 2004 | 20.10 | 20.33 | 19.90 | 20.21 | 140,354 | +0.12(+0.61%) |
Mar 26, 2004 | 20.02 | 20.19 | 19.99 | 20.08 | 87,760 | +0.12(+0.58%) |
Mar 25, 2004 | 19.92 | 20.02 | 19.74 | 19.97 | 102,853 | +0.11(+0.55%) |
Mar 24, 2004 | 19.79 | 19.96 | 19.73 | 19.86 | 83,714 | +0.08(+0.39%) |
Mar 23, 2004 | 19.99 | 20.02 | 19.76 | 19.78 | 93,050 | -0.11(-0.55%) |
Mar 22, 2004 | 20.18 | 20.18 | 19.89 | 19.89 | 98,497 | -0.26(-1.31%) |
Mar 19, 2004 | 20.34 | 20.37 | 20.12 | 20.15 | 44,969 | -0.07(-0.35%) |
Mar 18, 2004 | 20.56 | 20.56 | 20.17 | 20.22 | 71,110 | -0.33(-1.63%) |
Mar 17, 2004 | 20.05 | 20.56 | 20.05 | 20.56 | 60,529 | +0.61(+3.06%) |
Mar 16, 2004 | 20.21 | 20.35 | 19.92 | 19.95 | 80,447 | -0.10(-0.51%) |
Mar 15, 2004 | 20.47 | 20.50 | 19.92 | 20.05 | 215,044 | -0.51(-2.47%) |
Mar 12, 2004 | 20.05 | 20.68 | 19.79 | 20.56 | 120,281 | +0.51(+2.53%) |
Mar 11, 2004 | 20.67 | 20.69 | 20.05 | 20.05 | 107,055 | -0.61(-2.96%) |
Mar 10, 2004 | 21.40 | 21.46 | 20.66 | 20.66 | 96,318 | -0.75(-3.51%) |
Mar 09, 2004 | 21.53 | 21.72 | 21.41 | 21.41 | 80,602 | -0.06(-0.27%) |
Mar 08, 2004 | 21.71 | 21.72 | 21.34 | 21.47 | 68,309 | -0.23(-1.07%) |
Mar 05, 2004 | 21.75 | 21.76 | 21.59 | 21.70 | 84,337 | -0.05(-0.24%) |
Mar 04, 2004 | 21.72 | 21.85 | 21.63 | 21.75 | 57,573 | +0.12(+0.53%) |
Mar 03, 2004 | 21.74 | 21.76 | 21.43 | 21.64 | 56,639 | -0.10(-0.47%) |
Mar 02, 2004 | 21.63 | 22.02 | 21.61 | 21.74 | 98,652 | +0.15(+0.68%) |
Mar 01, 2004 | 21.43 | 21.59 | 21.27 | 21.59 | 67,065 | +0.16(+0.75%) |
Feb 27, 2004 | 21.46 | 21.51 | 21.37 | 21.43 | 78,268 | -0.06(-0.30%) |
Feb 26, 2004 | 21.28 | 21.50 | 21.18 | 21.50 | 98,497 | +0.22(+1.06%) |
Feb 25, 2004 | 20.90 | 21.27 | 20.85 | 21.27 | 65,509 | +0.36(+1.72%) |
Feb 24, 2004 | 20.95 | 21.03 | 20.76 | 20.91 | 69,710 | -0.02(-0.09%) |
Feb 23, 2004 | 21.06 | 21.07 | 20.85 | 20.93 | 51,816 | -0.08(-0.40%) |
Feb 20, 2004 | 21.19 | 21.19 | 20.91 | 21.01 | 82,314 | -0.16(-0.76%) |
Feb 19, 2004 | 21.11 | 21.36 | 21.11 | 21.18 | 47,770 | +0.13(+0.64%) |
Feb 18, 2004 | 21.34 | 21.36 | 20.95 | 21.04 | 58,662 | -0.30(-1.39%) |
Feb 17, 2004 | 21.01 | 21.34 | 20.48 | 21.34 | 227,959 | +0.29(+1.37%) |
Feb 13, 2004 | 21.27 | 21.30 | 20.95 | 21.05 | 50,882 | -0.31(-1.44%) |
Feb 12, 2004 | 21.30 | 21.40 | 21.21 | 21.36 | 62,085 | -0.12(-0.54%) |
Feb 11, 2004 | 21.24 | 21.47 | 21.14 | 21.47 | 79,980 | +0.26(+1.24%) |
Feb 10, 2004 | 20.57 | 21.21 | 20.57 | 21.21 | 71,110 | +0.67(+3.25%) |
Feb 09, 2004 | 20.53 | 20.58 | 20.43 | 20.54 | 24,585 | +0.01(+0.06%) |
Feb 06, 2004 | 20.12 | 20.56 | 20.12 | 20.53 | 54,928 | +0.44(+2.21%) |
Feb 05, 2004 | 20.09 | 20.28 | 20.08 | 20.08 | 77,646 | +0.00(+0.00%) |
Feb 04, 2004 | 20.73 | 20.73 | 19.99 | 20.08 | 92,117 | -0.61(-2.95%) |
Feb 03, 2004 | 20.57 | 20.95 | 20.57 | 20.69 | 62,085 | +0.19(+0.94%) |
Feb 02, 2004 | 20.24 | 20.60 | 20.18 | 20.50 | 164,006 | +0.00(+0.00%) |
Jan 30, 2004 | 20.44 | 20.50 | 20.25 | 20.50 | 115,457 | +0.10(+0.47%) |
Jan 29, 2004 | 19.70 | 20.44 | 19.50 | 20.40 | 211,932 | +0.87(+4.44%) |
Jan 28, 2004 | 19.65 | 19.70 | 19.36 | 19.54 | 122,615 | -0.10(-0.49%) |
Jan 27, 2004 | 19.60 | 19.69 | 19.50 | 19.63 | 123,704 | +0.04(+0.23%) |
Jan 26, 2004 | 19.52 | 19.65 | 19.52 | 19.59 | 70,799 | +0.06(+0.33%) |
Jan 23, 2004 | 19.76 | 19.77 | 19.51 | 19.52 | 109,078 | -0.22(-1.14%) |
Jan 22, 2004 | 19.67 | 19.76 | 19.67 | 19.75 | 86,826 | +0.08(+0.42%) |
Jan 21, 2004 | 19.47 | 19.67 | 19.47 | 19.67 | 70,488 | +0.19(+0.99%) |
Jan 20, 2004 | 19.31 | 19.47 | 19.26 | 19.47 | 58,040 | +0.11(+0.56%) |
Jan 16, 2004 | 19.34 | 19.46 | 19.32 | 19.36 | 78,735 | -0.01(-0.07%) |
Jan 15, 2004 | 19.47 | 19.47 | 19.19 | 19.38 | 62,241 | -0.06(-0.33%) |
Jan 14, 2004 | 19.31 | 19.44 | 19.31 | 19.44 | 37,500 | +0.16(+0.83%) |
Jan 13, 2004 | 19.49 | 19.50 | 18.89 | 19.28 | 99,586 | -0.14(-0.73%) |
Jan 12, 2004 | 19.34 | 19.44 | 19.24 | 19.42 | 86,515 | +0.10(+0.53%) |
Jan 09, 2004 | 19.51 | 19.54 | 19.32 | 19.32 | 69,554 | -0.19(-0.96%) |
Jan 08, 2004 | 19.50 | 19.54 | 19.47 | 19.50 | 58,973 | +0.03(+0.16%) |
Jan 07, 2004 | 19.28 | 19.47 | 19.26 | 19.47 | 85,270 | +0.19(+1.00%) |
Jan 06, 2004 | 19.70 | 19.76 | 19.28 | 19.28 | 62,863 | -0.39(-1.96%) |
Jan 05, 2004 | 19.54 | 19.67 | 19.45 | 19.67 | 79,046 | +0.03(+0.16%) |