Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 21.76 | 21.96 | 21.53 | 21.86 | 745,020 | +0.17(+0.78%) |
Mar 30, 2004 | 21.81 | 22.02 | 21.64 | 21.70 | 330,765 | -0.22(-1.00%) |
Mar 29, 2004 | 21.51 | 21.97 | 21.40 | 21.92 | 494,436 | +0.51(+2.37%) |
Mar 26, 2004 | 21.61 | 21.76 | 21.38 | 21.41 | 782,218 | -0.27(-1.25%) |
Mar 25, 2004 | 21.81 | 21.83 | 21.59 | 21.68 | 714,907 | +0.00(+0.00%) |
Mar 24, 2004 | 21.68 | 21.78 | 21.55 | 21.68 | 546,159 | +0.11(+0.51%) |
Mar 23, 2004 | 21.64 | 21.78 | 21.50 | 21.57 | 543,089 | -0.07(-0.31%) |
Mar 22, 2004 | 22.09 | 22.09 | 21.61 | 21.64 | 502,938 | -0.45(-2.03%) |
Mar 19, 2004 | 22.06 | 22.34 | 22.03 | 22.09 | 685,149 | -0.05(-0.23%) |
Mar 18, 2004 | 21.94 | 22.21 | 21.55 | 22.14 | 489,476 | +0.25(+1.12%) |
Mar 17, 2004 | 21.57 | 21.94 | 21.52 | 21.89 | 311,163 | +0.45(+2.09%) |
Mar 16, 2004 | 21.50 | 21.76 | 21.18 | 21.44 | 431,495 | -0.03(-0.12%) |
Mar 15, 2004 | 21.88 | 21.89 | 21.39 | 21.47 | 330,293 | -0.40(-1.82%) |
Mar 12, 2004 | 21.84 | 21.99 | 21.74 | 21.86 | 446,728 | -0.07(-0.31%) |
Mar 11, 2004 | 22.39 | 22.51 | 21.92 | 21.93 | 463,143 | -0.46(-2.04%) |
Mar 10, 2004 | 22.71 | 22.86 | 22.34 | 22.39 | 275,854 | -0.36(-1.60%) |
Mar 09, 2004 | 22.66 | 22.92 | 22.64 | 22.75 | 469,047 | +0.08(+0.34%) |
Mar 08, 2004 | 22.96 | 22.96 | 22.65 | 22.68 | 312,107 | -0.12(-0.52%) |
Mar 05, 2004 | 22.48 | 22.86 | 22.36 | 22.80 | 775,959 | +0.19(+0.82%) |
Mar 04, 2004 | 22.48 | 22.69 | 22.47 | 22.61 | 297,346 | +0.19(+0.83%) |
Mar 03, 2004 | 22.30 | 22.44 | 22.17 | 22.42 | 351,785 | +0.17(+0.76%) |
Mar 02, 2004 | 22.20 | 22.44 | 22.19 | 22.25 | 453,341 | -0.06(-0.27%) |
Mar 01, 2004 | 22.30 | 22.44 | 21.99 | 22.31 | 444,603 | +0.12(+0.53%) |
Feb 27, 2004 | 22.16 | 22.38 | 22.04 | 22.20 | 733,801 | +0.12(+0.54%) |
Feb 26, 2004 | 21.98 | 22.22 | 21.83 | 22.08 | 603,904 | +0.00(+0.00%) |
Feb 25, 2004 | 22.27 | 22.28 | 21.87 | 22.08 | 694,714 | -0.27(-1.21%) |
Feb 24, 2004 | 21.98 | 22.42 | 21.81 | 22.35 | 637,441 | +0.37(+1.70%) |
Feb 23, 2004 | 22.37 | 22.50 | 21.87 | 21.98 | 422,756 | -0.40(-1.78%) |
Feb 20, 2004 | 22.60 | 22.75 | 22.02 | 22.37 | 465,150 | -0.04(-0.19%) |
Feb 19, 2004 | 22.75 | 22.85 | 22.41 | 22.42 | 415,907 | -0.45(-1.96%) |
Feb 18, 2004 | 22.70 | 22.86 | 22.61 | 22.86 | 599,889 | +0.01(+0.04%) |
Feb 17, 2004 | 22.69 | 23.02 | 22.69 | 22.86 | 758,718 | +0.21(+0.93%) |
Feb 13, 2004 | 22.63 | 22.79 | 22.48 | 22.64 | 600,007 | +0.02(+0.07%) |
Feb 12, 2004 | 22.40 | 22.74 | 22.33 | 22.63 | 480,384 | +0.14(+0.60%) |
Feb 11, 2004 | 22.36 | 22.54 | 21.98 | 22.49 | 638,032 | +0.05(+0.23%) |
Feb 10, 2004 | 22.15 | 22.57 | 22.10 | 22.44 | 963,247 | +0.29(+1.30%) |
Feb 09, 2004 | 21.99 | 22.15 | 21.72 | 22.15 | 504,828 | +0.05(+0.23%) |
Feb 06, 2004 | 22.17 | 22.23 | 22.01 | 22.10 | 549,111 | +0.00(+0.00%) |
Feb 05, 2004 | 21.60 | 22.30 | 21.50 | 22.10 | 1,488,859 | +0.51(+2.35%) |
Feb 04, 2004 | 21.44 | 21.64 | 21.26 | 21.59 | 808,788 | +0.03(+0.12%) |
Feb 03, 2004 | 21.92 | 21.94 | 21.47 | 21.57 | 697,903 | -0.49(-2.23%) |
Feb 02, 2004 | 21.92 | 22.06 | 21.72 | 22.06 | 707,940 | +0.03(+0.15%) |
Jan 30, 2004 | 21.75 | 22.06 | 21.56 | 22.03 | 647,124 | +0.28(+1.29%) |
Jan 29, 2004 | 22.06 | 22.06 | 21.51 | 21.75 | 1,181,711 | -0.16(-0.73%) |
Jan 28, 2004 | 22.75 | 22.75 | 21.79 | 21.91 | 1,778,530 | -0.84(-3.69%) |
Jan 27, 2004 | 22.74 | 22.95 | 22.54 | 22.75 | 1,464,415 | +0.01(+0.04%) |
Jan 26, 2004 | 21.93 | 22.74 | 21.81 | 22.74 | 1,440,325 | +0.50(+2.25%) |
Jan 23, 2004 | 21.75 | 22.27 | 21.68 | 22.24 | 1,230,718 | +0.65(+3.02%) |
Jan 22, 2004 | 20.54 | 22.19 | 20.54 | 21.59 | 1,488,977 | +1.05(+5.11%) |
Jan 21, 2004 | 20.46 | 20.75 | 20.33 | 20.54 | 733,683 | +0.08(+0.37%) |
Jan 20, 2004 | 20.28 | 20.48 | 20.24 | 20.46 | 634,135 | +0.14(+0.71%) |
Jan 16, 2004 | 20.54 | 20.58 | 20.26 | 20.32 | 984,621 | -0.20(-0.99%) |
Jan 15, 2004 | 20.62 | 20.81 | 20.45 | 20.52 | 492,547 | -0.02(-0.08%) |
Jan 14, 2004 | 20.32 | 20.66 | 20.24 | 20.54 | 597,527 | +0.18(+0.87%) |
Jan 13, 2004 | 20.37 | 20.43 | 20.29 | 20.36 | 371,270 | +0.02(+0.08%) |
Jan 12, 2004 | 20.32 | 20.52 | 20.28 | 20.34 | 364,066 | +0.02(+0.08%) |
Jan 09, 2004 | 20.32 | 20.40 | 20.31 | 20.32 | 611,934 | -0.08(-0.37%) |
Jan 08, 2004 | 20.53 | 20.53 | 20.33 | 20.40 | 387,566 | +0.04(+0.21%) |
Jan 07, 2004 | 20.57 | 20.68 | 20.32 | 20.36 | 447,555 | -0.38(-1.84%) |
Jan 06, 2004 | 20.51 | 20.75 | 20.43 | 20.74 | 346,353 | +0.25(+1.20%) |
Jan 05, 2004 | 20.32 | 20.65 | 20.32 | 20.49 | 1,023,945 | +0.19(+0.96%) |