Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 19.75 | 19.84 | 19.60 | 19.60 | 157,503 | -0.16(-0.82%) |
Mar 30, 2004 | 19.45 | 19.76 | 19.45 | 19.76 | 157,819 | +0.25(+1.27%) |
Mar 29, 2004 | 19.13 | 19.52 | 19.09 | 19.52 | 193,381 | +0.43(+2.27%) |
Mar 26, 2004 | 19.06 | 19.18 | 18.95 | 19.09 | 185,911 | +0.08(+0.43%) |
Mar 25, 2004 | 19.11 | 19.18 | 18.98 | 19.00 | 167,077 | -0.05(-0.27%) |
Mar 24, 2004 | 19.25 | 19.39 | 19.06 | 19.06 | 181,281 | -0.20(-1.06%) |
Mar 23, 2004 | 19.48 | 19.57 | 19.26 | 19.26 | 154,768 | -0.22(-1.15%) |
Mar 22, 2004 | 19.55 | 19.77 | 19.44 | 19.48 | 169,603 | -0.05(-0.24%) |
Mar 19, 2004 | 20.01 | 20.01 | 19.53 | 19.53 | 150,033 | -0.36(-1.82%) |
Mar 18, 2004 | 20.11 | 20.13 | 19.85 | 19.89 | 99,426 | -0.27(-1.32%) |
Mar 17, 2004 | 19.90 | 20.19 | 19.90 | 20.16 | 119,521 | +0.28(+1.41%) |
Mar 16, 2004 | 19.38 | 19.96 | 19.38 | 19.88 | 243,357 | +0.44(+2.25%) |
Mar 15, 2004 | 19.74 | 19.78 | 19.44 | 19.44 | 142,668 | -0.41(-2.08%) |
Mar 12, 2004 | 19.48 | 19.86 | 19.44 | 19.86 | 120,679 | +0.42(+2.15%) |
Mar 11, 2004 | 19.76 | 19.91 | 19.44 | 19.44 | 156,346 | -0.35(-1.78%) |
Mar 10, 2004 | 20.10 | 20.28 | 19.79 | 19.79 | 104,160 | -0.41(-2.05%) |
Mar 09, 2004 | 20.20 | 20.29 | 20.11 | 20.20 | 111,420 | +0.04(+0.19%) |
Mar 08, 2004 | 20.41 | 20.53 | 20.14 | 20.16 | 150,454 | -0.30(-1.46%) |
Mar 05, 2004 | 20.34 | 20.53 | 20.30 | 20.46 | 98,794 | +0.12(+0.61%) |
Mar 04, 2004 | 20.34 | 20.43 | 20.17 | 20.34 | 135,829 | -0.02(-0.09%) |
Mar 03, 2004 | 20.21 | 20.36 | 20.14 | 20.36 | 186,437 | +0.16(+0.78%) |
Mar 02, 2004 | 19.98 | 20.26 | 19.98 | 20.20 | 211,477 | +0.29(+1.46%) |
Mar 01, 2004 | 19.66 | 20.03 | 19.66 | 19.91 | 161,712 | +0.18(+0.92%) |
Feb 27, 2004 | 19.65 | 19.82 | 19.60 | 19.73 | 149,823 | +0.03(+0.17%) |
Feb 26, 2004 | 19.71 | 19.74 | 19.64 | 19.70 | 126,465 | +0.01(+0.05%) |
Feb 25, 2004 | 19.72 | 19.76 | 19.61 | 19.69 | 126,886 | +0.01(+0.07%) |
Feb 24, 2004 | 19.60 | 19.75 | 19.53 | 19.67 | 157,608 | +0.04(+0.19%) |
Feb 23, 2004 | 19.66 | 19.73 | 19.43 | 19.64 | 136,461 | -0.05(-0.27%) |
Feb 20, 2004 | 19.94 | 19.94 | 19.51 | 19.69 | 168,550 | -0.19(-0.93%) |
Feb 19, 2004 | 20.15 | 20.23 | 19.87 | 19.87 | 144,562 | -0.28(-1.39%) |
Feb 18, 2004 | 20.32 | 20.34 | 20.08 | 20.15 | 128,464 | -0.21(-1.05%) |
Feb 17, 2004 | 20.27 | 20.39 | 20.26 | 20.37 | 97,847 | +0.14(+0.70%) |
Feb 13, 2004 | 20.24 | 20.41 | 20.14 | 20.23 | 172,022 | -0.01(-0.07%) |
Feb 12, 2004 | 20.27 | 20.28 | 20.17 | 20.24 | 125,624 | -0.04(-0.19%) |
Feb 11, 2004 | 20.29 | 20.41 | 20.23 | 20.28 | 214,423 | -0.13(-0.65%) |
Feb 10, 2004 | 20.13 | 20.41 | 20.09 | 20.41 | 156,661 | +0.34(+1.68%) |
Feb 09, 2004 | 20.24 | 20.25 | 20.05 | 20.07 | 184,332 | -0.25(-1.24%) |
Feb 06, 2004 | 20.05 | 20.34 | 19.82 | 20.33 | 123,625 | +0.34(+1.69%) |
Feb 05, 2004 | 20.24 | 20.30 | 19.97 | 19.99 | 154,452 | -0.18(-0.89%) |
Feb 04, 2004 | 20.47 | 20.53 | 20.17 | 20.17 | 172,022 | -0.26(-1.28%) |
Feb 03, 2004 | 20.48 | 20.67 | 20.42 | 20.43 | 113,735 | -0.00(-0.02%) |
Feb 02, 2004 | 20.47 | 20.60 | 20.21 | 20.43 | 121,626 | +0.00(+0.00%) |
Jan 30, 2004 | 20.53 | 20.60 | 20.32 | 20.43 | 339,100 | -0.32(-1.56%) |
Jan 29, 2004 | 20.36 | 20.76 | 20.12 | 20.76 | 317,321 | +0.44(+2.18%) |
Jan 28, 2004 | 20.58 | 20.67 | 20.32 | 20.32 | 199,904 | -0.21(-1.04%) |
Jan 27, 2004 | 20.86 | 20.93 | 20.49 | 20.53 | 174,758 | -0.23(-1.10%) |
Jan 26, 2004 | 21.25 | 21.25 | 20.48 | 20.76 | 163,921 | -0.48(-2.28%) |
Jan 23, 2004 | 20.67 | 21.24 | 20.62 | 21.24 | 182,123 | +0.60(+2.90%) |
Jan 22, 2004 | 20.82 | 20.91 | 20.57 | 20.64 | 197,905 | -0.10(-0.48%) |
Jan 21, 2004 | 20.32 | 21.05 | 20.32 | 20.74 | 196,537 | +0.55(+2.71%) |
Jan 20, 2004 | 20.53 | 20.55 | 20.20 | 20.20 | 234,308 | -0.23(-1.12%) |
Jan 16, 2004 | 20.70 | 20.70 | 20.39 | 20.43 | 112,367 | -0.16(-0.76%) |
Jan 15, 2004 | 20.97 | 20.97 | 20.49 | 20.58 | 118,680 | -0.34(-1.64%) |
Jan 14, 2004 | 20.84 | 20.96 | 20.70 | 20.92 | 120,784 | +0.08(+0.39%) |
Jan 13, 2004 | 20.62 | 21.08 | 20.59 | 20.84 | 188,015 | +0.38(+1.88%) |
Jan 12, 2004 | 20.50 | 20.60 | 20.44 | 20.46 | 138,039 | +0.01(+0.05%) |
Jan 09, 2004 | 20.42 | 20.66 | 20.34 | 20.45 | 223,366 | -0.05(-0.23%) |
Jan 08, 2004 | 19.79 | 20.55 | 19.79 | 20.50 | 441,788 | +1.01(+5.20%) |
Jan 07, 2004 | 20.08 | 20.08 | 19.37 | 19.48 | 362,037 | +0.02(+0.10%) |
Jan 06, 2004 | 19.57 | 19.58 | 19.35 | 19.47 | 146,351 | -0.06(-0.29%) |
Jan 05, 2004 | 19.70 | 19.75 | 19.36 | 19.52 | 151,927 | -0.07(-0.36%) |