Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 19.74 | 19.95 | 19.59 | 19.82 | 1,189,375 | +0.11(+0.55%) |
Mar 30, 2004 | 19.80 | 19.80 | 19.44 | 19.71 | 1,173,352 | -0.29(-1.46%) |
Mar 29, 2004 | 19.89 | 20.12 | 19.89 | 20.00 | 409,651 | +0.14(+0.72%) |
Mar 26, 2004 | 19.70 | 20.05 | 19.53 | 19.86 | 773,028 | +0.25(+1.28%) |
Mar 25, 2004 | 19.29 | 19.85 | 19.24 | 19.61 | 805,551 | +0.54(+2.81%) |
Mar 24, 2004 | 19.46 | 19.65 | 19.08 | 19.08 | 799,812 | -0.55(-2.81%) |
Mar 23, 2004 | 19.57 | 19.72 | 19.41 | 19.63 | 475,056 | +0.22(+1.12%) |
Mar 22, 2004 | 19.54 | 19.54 | 19.32 | 19.41 | 495,742 | -0.33(-1.69%) |
Mar 19, 2004 | 19.86 | 19.92 | 19.67 | 19.75 | 376,051 | -0.01(-0.04%) |
Mar 18, 2004 | 19.63 | 19.95 | 19.39 | 19.75 | 481,513 | -0.07(-0.34%) |
Mar 17, 2004 | 19.74 | 19.96 | 19.57 | 19.82 | 411,683 | +0.34(+1.76%) |
Mar 16, 2004 | 19.86 | 19.90 | 19.40 | 19.48 | 556,006 | -0.12(-0.60%) |
Mar 15, 2004 | 20.20 | 20.20 | 19.57 | 19.59 | 458,316 | -0.65(-3.22%) |
Mar 12, 2004 | 19.77 | 20.28 | 19.75 | 20.25 | 482,589 | +0.60(+3.06%) |
Mar 11, 2004 | 19.70 | 20.02 | 19.28 | 19.65 | 1,197,267 | -0.06(-0.30%) |
Mar 10, 2004 | 20.43 | 20.48 | 19.70 | 19.70 | 848,477 | -0.74(-3.60%) |
Mar 09, 2004 | 20.62 | 20.71 | 20.41 | 20.44 | 476,611 | -0.23(-1.09%) |
Mar 08, 2004 | 20.82 | 20.90 | 20.53 | 20.67 | 755,451 | -0.24(-1.16%) |
Mar 05, 2004 | 20.58 | 20.91 | 20.36 | 20.91 | 1,130,665 | +0.33(+1.63%) |
Mar 04, 2004 | 20.63 | 20.98 | 20.25 | 20.57 | 2,089,149 | +0.71(+3.58%) |
Mar 03, 2004 | 19.99 | 20.00 | 19.71 | 19.86 | 789,050 | -0.08(-0.38%) |
Mar 02, 2004 | 19.82 | 20.19 | 19.74 | 19.94 | 1,690,259 | +0.08(+0.38%) |
Mar 01, 2004 | 19.65 | 19.95 | 19.65 | 19.86 | 859,119 | +0.28(+1.45%) |
Feb 27, 2004 | 19.44 | 19.72 | 19.44 | 19.58 | 924,046 | +0.13(+0.69%) |
Feb 26, 2004 | 19.28 | 19.49 | 19.20 | 19.44 | 538,548 | +0.22(+1.13%) |
Feb 25, 2004 | 18.93 | 19.44 | 18.86 | 19.23 | 1,046,248 | +0.28(+1.46%) |
Feb 24, 2004 | 18.61 | 19.01 | 18.57 | 18.95 | 789,050 | +0.27(+1.43%) |
Feb 23, 2004 | 19.08 | 19.21 | 18.65 | 18.68 | 635,042 | -0.41(-2.15%) |
Feb 20, 2004 | 19.29 | 19.34 | 18.76 | 19.09 | 913,763 | -0.18(-0.95%) |
Feb 19, 2004 | 19.44 | 19.67 | 19.28 | 19.28 | 1,124,208 | -0.14(-0.73%) |
Feb 18, 2004 | 19.24 | 19.47 | 19.24 | 19.42 | 702,720 | +0.11(+0.56%) |
Feb 17, 2004 | 19.05 | 19.37 | 19.05 | 19.31 | 578,007 | +0.28(+1.49%) |
Feb 13, 2004 | 19.21 | 19.32 | 18.52 | 19.03 | 979,886 | -0.18(-0.96%) |
Feb 12, 2004 | 19.15 | 19.65 | 19.15 | 19.21 | 1,371,123 | -0.03(-0.13%) |
Feb 11, 2004 | 18.57 | 19.65 | 18.57 | 19.24 | 1,282,401 | +0.67(+3.60%) |
Feb 10, 2004 | 18.36 | 18.65 | 18.36 | 18.57 | 1,030,943 | +0.17(+0.91%) |
Feb 09, 2004 | 18.13 | 18.68 | 18.11 | 18.40 | 2,143,075 | +0.25(+1.38%) |
Feb 06, 2004 | 18.15 | 18.42 | 17.86 | 18.15 | 1,520,468 | +0.18(+1.02%) |
Feb 05, 2004 | 17.56 | 18.30 | 16.94 | 17.96 | 2,254,157 | +1.11(+6.60%) |
Feb 04, 2004 | 16.90 | 17.49 | 16.85 | 16.85 | 1,186,266 | -0.26(-1.51%) |
Feb 03, 2004 | 17.23 | 17.23 | 16.75 | 17.11 | 1,379,374 | -0.12(-0.68%) |
Feb 02, 2004 | 17.44 | 17.77 | 17.14 | 17.23 | 1,447,768 | -0.13(-0.72%) |
Jan 30, 2004 | 17.52 | 17.60 | 17.01 | 17.35 | 1,133,655 | -0.13(-0.72%) |
Jan 29, 2004 | 17.60 | 17.73 | 17.35 | 17.48 | 1,266,020 | -0.02(-0.10%) |
Jan 28, 2004 | 18.40 | 18.40 | 17.46 | 17.50 | 1,464,628 | -0.95(-5.17%) |
Jan 27, 2004 | 18.63 | 18.68 | 18.36 | 18.45 | 857,086 | -0.22(-1.17%) |
Jan 26, 2004 | 18.65 | 18.73 | 18.50 | 18.67 | 887,816 | -0.07(-0.36%) |
Jan 23, 2004 | 18.76 | 18.89 | 18.62 | 18.73 | 438,467 | -0.03(-0.13%) |
Jan 22, 2004 | 18.94 | 19.15 | 18.69 | 18.76 | 740,624 | -0.18(-0.97%) |
Jan 21, 2004 | 18.91 | 18.99 | 18.83 | 18.94 | 1,192,125 | +0.04(+0.22%) |
Jan 20, 2004 | 18.93 | 19.05 | 18.83 | 18.90 | 1,538,762 | -0.14(-0.75%) |
Jan 16, 2004 | 18.68 | 19.14 | 18.52 | 19.04 | 1,686,552 | +0.64(+3.50%) |
Jan 15, 2004 | 18.32 | 18.65 | 18.19 | 18.40 | 1,481,248 | +0.38(+2.14%) |
Jan 14, 2004 | 17.46 | 18.02 | 17.45 | 18.01 | 1,088,337 | +0.58(+3.31%) |
Jan 13, 2004 | 17.43 | 17.55 | 17.24 | 17.44 | 436,195 | +0.07(+0.39%) |
Jan 12, 2004 | 17.55 | 17.65 | 17.14 | 17.37 | 848,955 | -0.23(-1.33%) |
Jan 09, 2004 | 17.58 | 17.77 | 17.48 | 17.60 | 650,587 | -0.04(-0.24%) |
Jan 08, 2004 | 17.86 | 18.06 | 17.57 | 17.65 | 800,768 | -0.08(-0.47%) |
Jan 07, 2004 | 17.96 | 17.96 | 17.55 | 17.73 | 1,018,149 | -0.21(-1.17%) |
Jan 06, 2004 | 17.68 | 18.16 | 17.58 | 17.94 | 870,717 | +0.27(+1.51%) |
Jan 05, 2004 | 17.65 | 17.76 | 17.21 | 17.67 | 1,741,435 | +0.13(+0.72%) |