Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 19.05 | 19.05 | 18.59 | 18.61 | 333,300 | -0.38(-2.00%) |
Mar 30, 2004 | 18.99 | 19.06 | 18.89 | 18.99 | 184,100 | -0.09(-0.47%) |
Mar 29, 2004 | 18.83 | 19.20 | 18.67 | 19.08 | 157,400 | +0.33(+1.76%) |
Mar 26, 2004 | 19.32 | 19.32 | 18.56 | 18.75 | 221,400 | -0.56(-2.90%) |
Mar 25, 2004 | 18.68 | 19.50 | 18.58 | 19.31 | 161,300 | +0.70(+3.76%) |
Mar 24, 2004 | 19.00 | 19.06 | 18.61 | 18.61 | 178,800 | -0.39(-2.05%) |
Mar 23, 2004 | 18.88 | 19.17 | 18.88 | 19.00 | 87,300 | +0.12(+0.64%) |
Mar 22, 2004 | 19.00 | 19.02 | 18.60 | 18.88 | 113,400 | -0.19(-1.00%) |
Mar 19, 2004 | 19.63 | 19.63 | 18.97 | 19.07 | 135,100 | -0.38(-1.95%) |
Mar 18, 2004 | 19.85 | 19.85 | 18.96 | 19.45 | 196,600 | -0.40(-2.02%) |
Mar 17, 2004 | 19.75 | 20.00 | 19.54 | 19.85 | 200,400 | +0.08(+0.40%) |
Mar 16, 2004 | 19.74 | 20.00 | 19.30 | 19.77 | 233,200 | +0.12(+0.61%) |
Mar 15, 2004 | 19.69 | 19.97 | 19.56 | 19.65 | 179,700 | -0.31(-1.55%) |
Mar 12, 2004 | 19.66 | 19.97 | 19.50 | 19.96 | 340,400 | +0.26(+1.32%) |
Mar 11, 2004 | 19.18 | 19.91 | 19.05 | 19.70 | 323,500 | +0.40(+2.07%) |
Mar 10, 2004 | 19.17 | 19.47 | 19.10 | 19.30 | 321,300 | +0.00(+0.00%) |
Mar 09, 2004 | 19.31 | 19.40 | 19.10 | 19.30 | 161,500 | +0.10(+0.52%) |
Mar 08, 2004 | 19.02 | 19.59 | 19.02 | 19.20 | 149,000 | -0.18(-0.93%) |
Mar 05, 2004 | 19.12 | 19.75 | 18.99 | 19.38 | 107,500 | +0.21(+1.10%) |
Mar 04, 2004 | 18.84 | 19.38 | 18.84 | 19.17 | 155,900 | +0.20(+1.05%) |
Mar 03, 2004 | 19.10 | 19.19 | 18.80 | 18.97 | 153,300 | -0.13(-0.68%) |
Mar 02, 2004 | 19.47 | 19.60 | 19.07 | 19.10 | 174,100 | -0.36(-1.85%) |
Mar 01, 2004 | 19.10 | 19.66 | 19.00 | 19.46 | 200,700 | +0.34(+1.78%) |
Feb 27, 2004 | 18.91 | 19.30 | 18.40 | 19.12 | 159,300 | +0.03(+0.16%) |
Feb 26, 2004 | 19.35 | 19.35 | 18.50 | 19.09 | 205,300 | -0.28(-1.45%) |
Feb 25, 2004 | 19.42 | 19.42 | 19.00 | 19.37 | 140,800 | +0.00(+0.00%) |
Feb 24, 2004 | 18.80 | 19.49 | 18.80 | 19.37 | 238,100 | +0.52(+2.76%) |
Feb 23, 2004 | 19.67 | 19.70 | 18.75 | 18.85 | 147,000 | -0.65(-3.33%) |
Feb 20, 2004 | 19.70 | 19.75 | 19.07 | 19.50 | 134,700 | -0.25(-1.26%) |
Feb 19, 2004 | 19.85 | 20.10 | 19.63 | 19.75 | 211,800 | -0.04(-0.21%) |
Feb 18, 2004 | 19.80 | 20.15 | 19.49 | 19.79 | 242,200 | +0.20(+1.02%) |
Feb 17, 2004 | 19.89 | 20.08 | 19.41 | 19.59 | 291,500 | -0.35(-1.76%) |
Feb 13, 2004 | 20.20 | 20.37 | 19.72 | 19.94 | 185,800 | -0.36(-1.77%) |
Feb 12, 2004 | 19.91 | 20.31 | 19.88 | 20.30 | 175,100 | +0.30(+1.50%) |
Feb 11, 2004 | 20.44 | 20.44 | 19.70 | 20.00 | 152,900 | -0.40(-1.96%) |
Feb 10, 2004 | 20.45 | 20.45 | 19.70 | 20.40 | 296,200 | +0.14(+0.69%) |
Feb 09, 2004 | 20.50 | 20.55 | 19.82 | 20.26 | 466,700 | -0.49(-2.36%) |
Feb 06, 2004 | 18.76 | 22.00 | 18.75 | 20.75 | 846,400 | +0.48(+2.37%) |
Feb 05, 2004 | 20.14 | 20.34 | 19.95 | 20.27 | 202,800 | +0.32(+1.60%) |
Feb 04, 2004 | 20.14 | 20.19 | 19.83 | 19.95 | 257,900 | -0.29(-1.43%) |
Feb 03, 2004 | 20.47 | 20.80 | 20.07 | 20.24 | 179,700 | -0.36(-1.75%) |
Feb 02, 2004 | 20.67 | 20.80 | 20.46 | 20.60 | 179,800 | -0.14(-0.68%) |
Jan 30, 2004 | 21.00 | 21.38 | 20.60 | 20.74 | 130,600 | -0.14(-0.67%) |
Jan 29, 2004 | 21.97 | 21.98 | 20.18 | 20.88 | 372,900 | -1.18(-5.35%) |
Jan 28, 2004 | 21.87 | 22.97 | 21.87 | 22.06 | 691,300 | +0.00(+0.00%) |
Jan 27, 2004 | 19.90 | 23.15 | 19.60 | 22.06 | 1,886,700 | +2.97(+15.56%) |
Jan 26, 2004 | 17.87 | 19.18 | 17.84 | 19.09 | 711,100 | +1.21(+6.77%) |
Jan 23, 2004 | 17.86 | 18.04 | 17.80 | 17.88 | 386,700 | -0.02(-0.11%) |
Jan 22, 2004 | 17.90 | 18.22 | 17.88 | 17.90 | 232,400 | -0.24(-1.32%) |
Jan 21, 2004 | 17.95 | 18.19 | 17.90 | 18.14 | 261,300 | +0.01(+0.06%) |
Jan 20, 2004 | 17.20 | 18.59 | 17.00 | 18.13 | 830,400 | -0.14(-0.77%) |
Jan 16, 2004 | 18.61 | 18.65 | 18.00 | 18.27 | 178,200 | -0.33(-1.77%) |
Jan 15, 2004 | 18.36 | 18.60 | 18.25 | 18.60 | 139,918 | +0.26(+1.42%) |
Jan 14, 2004 | 18.28 | 18.40 | 17.95 | 18.34 | 126,501 | +0.18(+0.99%) |
Jan 13, 2004 | 18.42 | 18.42 | 17.91 | 18.16 | 83,597 | -0.23(-1.25%) |
Jan 12, 2004 | 17.85 | 18.40 | 17.80 | 18.39 | 137,640 | +0.53(+2.97%) |
Jan 09, 2004 | 18.24 | 18.58 | 17.86 | 17.86 | 154,911 | -0.27(-1.49%) |
Jan 08, 2004 | 18.05 | 18.25 | 17.85 | 18.13 | 243,590 | +0.13(+0.72%) |
Jan 07, 2004 | 18.03 | 18.13 | 17.78 | 18.00 | 198,667 | -0.12(-0.66%) |
Jan 06, 2004 | 17.88 | 18.30 | 17.85 | 18.12 | 275,500 | +0.12(+0.67%) |
Jan 05, 2004 | 17.96 | 18.13 | 17.75 | 18.00 | 250,700 | +0.03(+0.17%) |