Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 21.40 | 22.49 | 20.93 | 22.13 | 122,400 | +0.36(+1.65%) |
Mar 30, 2004 | 20.65 | 21.95 | 20.62 | 21.77 | 52,200 | +1.05(+5.07%) |
Mar 29, 2004 | 19.09 | 20.77 | 19.09 | 20.72 | 91,200 | +1.74(+9.17%) |
Mar 26, 2004 | 19.28 | 19.30 | 18.79 | 18.98 | 45,000 | -0.32(-1.66%) |
Mar 25, 2004 | 19.33 | 19.35 | 19.12 | 19.30 | 50,000 | +0.05(+0.26%) |
Mar 24, 2004 | 19.18 | 19.30 | 19.00 | 19.25 | 20,500 | +0.05(+0.26%) |
Mar 23, 2004 | 19.25 | 20.18 | 19.15 | 19.20 | 63,600 | -0.22(-1.13%) |
Mar 22, 2004 | 19.15 | 19.94 | 18.54 | 19.42 | 63,600 | -0.58(-2.90%) |
Mar 19, 2004 | 18.50 | 20.00 | 18.49 | 20.00 | 138,300 | +1.52(+8.23%) |
Mar 18, 2004 | 18.54 | 18.75 | 17.39 | 18.48 | 110,200 | +0.59(+3.30%) |
Mar 17, 2004 | 17.08 | 18.00 | 17.01 | 17.89 | 39,900 | +0.58(+3.35%) |
Mar 16, 2004 | 17.79 | 17.92 | 16.20 | 17.31 | 117,900 | -0.32(-1.82%) |
Mar 15, 2004 | 18.89 | 18.99 | 17.33 | 17.63 | 46,900 | -1.14(-6.07%) |
Mar 12, 2004 | 18.20 | 19.03 | 18.15 | 18.77 | 91,100 | +0.62(+3.42%) |
Mar 11, 2004 | 18.69 | 18.69 | 18.03 | 18.15 | 60,800 | -0.12(-0.66%) |
Mar 10, 2004 | 18.71 | 19.09 | 18.27 | 18.27 | 30,300 | -0.78(-4.09%) |
Mar 09, 2004 | 19.20 | 19.25 | 18.70 | 19.05 | 28,100 | +0.07(+0.37%) |
Mar 08, 2004 | 19.22 | 19.22 | 18.91 | 18.98 | 33,200 | +0.04(+0.21%) |
Mar 05, 2004 | 18.88 | 19.02 | 18.79 | 18.94 | 139,800 | -0.05(-0.26%) |
Mar 04, 2004 | 19.15 | 19.15 | 18.84 | 18.99 | 119,400 | -0.21(-1.09%) |
Mar 03, 2004 | 19.21 | 19.50 | 18.99 | 19.20 | 52,100 | -0.13(-0.67%) |
Mar 02, 2004 | 19.74 | 19.81 | 19.01 | 19.33 | 87,400 | +0.13(+0.67%) |
Mar 01, 2004 | 19.47 | 19.72 | 18.88 | 19.20 | 64,700 | -0.37(-1.89%) |
Feb 27, 2004 | 19.94 | 20.10 | 19.16 | 19.57 | 77,800 | -0.29(-1.46%) |
Feb 26, 2004 | 20.00 | 20.00 | 19.38 | 19.86 | 84,400 | +0.37(+1.90%) |
Feb 25, 2004 | 19.80 | 19.99 | 19.47 | 19.49 | 318,000 | -0.06(-0.31%) |
Feb 24, 2004 | 19.26 | 19.80 | 19.26 | 19.55 | 180,500 | +0.25(+1.30%) |
Feb 23, 2004 | 19.73 | 19.99 | 19.20 | 19.30 | 291,900 | -0.44(-2.23%) |
Feb 20, 2004 | 20.61 | 20.89 | 19.53 | 19.74 | 1,550,700 | -1.77(-8.23%) |
Feb 19, 2004 | 22.00 | 22.00 | 21.51 | 21.51 | 142,000 | -0.34(-1.56%) |
Feb 18, 2004 | 22.22 | 22.43 | 21.80 | 21.85 | 38,500 | -0.36(-1.61%) |
Feb 17, 2004 | 21.89 | 22.44 | 21.89 | 22.21 | 14,800 | +0.30(+1.36%) |
Feb 13, 2004 | 22.09 | 22.72 | 21.90 | 21.91 | 26,500 | -0.42(-1.88%) |
Feb 12, 2004 | 23.04 | 23.61 | 22.00 | 22.33 | 61,400 | -1.20(-5.10%) |
Feb 11, 2004 | 23.99 | 24.35 | 23.12 | 23.53 | 24,500 | -0.07(-0.30%) |
Feb 10, 2004 | 23.38 | 23.94 | 22.19 | 23.60 | 13,100 | +0.60(+2.61%) |
Feb 09, 2004 | 22.42 | 23.40 | 22.42 | 23.00 | 25,000 | +0.17(+0.74%) |
Feb 06, 2004 | 23.50 | 23.50 | 21.10 | 22.83 | 76,200 | -0.83(-3.51%) |
Feb 05, 2004 | 24.74 | 24.89 | 22.20 | 23.66 | 92,600 | -1.09(-4.40%) |
Feb 04, 2004 | 24.41 | 25.00 | 24.09 | 24.75 | 17,800 | +0.25(+1.02%) |
Feb 03, 2004 | 24.78 | 24.98 | 24.06 | 24.50 | 18,800 | +0.00(+0.00%) |
Feb 02, 2004 | 23.92 | 24.50 | 23.61 | 24.50 | 8,100 | +0.10(+0.41%) |
Jan 30, 2004 | 24.60 | 24.98 | 23.57 | 24.40 | 18,700 | -0.09(-0.37%) |
Jan 29, 2004 | 23.92 | 24.95 | 23.92 | 24.49 | 24,400 | -0.43(-1.73%) |
Jan 28, 2004 | 25.41 | 25.46 | 24.55 | 24.92 | 45,000 | +0.62(+2.55%) |
Jan 27, 2004 | 24.05 | 26.50 | 24.05 | 24.30 | 56,100 | -0.34(-1.38%) |
Jan 26, 2004 | 23.39 | 24.64 | 23.39 | 24.64 | 57,600 | +1.64(+7.13%) |
Jan 23, 2004 | 22.80 | 23.43 | 22.49 | 23.00 | 25,000 | -0.07(-0.30%) |
Jan 22, 2004 | 22.40 | 23.70 | 22.35 | 23.07 | 47,700 | +0.57(+2.53%) |
Jan 21, 2004 | 22.90 | 22.90 | 22.47 | 22.50 | 41,300 | -0.40(-1.75%) |
Jan 20, 2004 | 22.00 | 22.95 | 21.91 | 22.90 | 87,300 | +0.72(+3.25%) |
Jan 16, 2004 | 22.40 | 22.40 | 21.52 | 22.18 | 20,400 | -0.11(-0.49%) |
Jan 15, 2004 | 22.20 | 22.50 | 21.48 | 22.29 | 53,981 | +0.09(+0.41%) |
Jan 14, 2004 | 21.70 | 22.27 | 21.65 | 22.20 | 11,564 | -0.07(-0.31%) |
Jan 13, 2004 | 22.90 | 22.90 | 21.55 | 22.27 | 49,850 | -0.62(-2.70%) |
Jan 12, 2004 | 22.40 | 22.90 | 22.00 | 22.89 | 36,263 | +0.35(+1.55%) |
Jan 09, 2004 | 21.53 | 22.54 | 21.23 | 22.54 | 75,926 | +0.84(+3.87%) |
Jan 08, 2004 | 21.01 | 22.28 | 20.50 | 21.70 | 154,466 | +0.86(+4.13%) |
Jan 07, 2004 | 20.50 | 20.87 | 19.57 | 20.84 | 183,165 | +1.74(+9.10%) |
Jan 06, 2004 | 20.15 | 20.15 | 19.05 | 19.10 | 28,300 | -0.74(-3.73%) |
Jan 05, 2004 | 20.14 | 20.14 | 19.69 | 19.84 | 11,000 | -0.07(-0.35%) |