Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 20.47 | 20.63 | 20.32 | 20.54 | 1,598,799 | +0.05(+0.23%) |
Mar 30, 2004 | 20.50 | 20.54 | 20.35 | 20.49 | 2,484,400 | -0.01(-0.03%) |
Mar 29, 2004 | 20.50 | 20.60 | 20.29 | 20.50 | 3,132,521 | +0.00(+0.00%) |
Mar 26, 2004 | 20.48 | 20.69 | 20.40 | 20.50 | 2,068,240 | +0.05(+0.26%) |
Mar 25, 2004 | 20.44 | 20.53 | 20.32 | 20.44 | 1,533,531 | +0.01(+0.05%) |
Mar 24, 2004 | 20.30 | 20.47 | 20.26 | 20.43 | 1,746,653 | +0.13(+0.65%) |
Mar 23, 2004 | 20.29 | 20.38 | 20.13 | 20.30 | 1,598,799 | +0.02(+0.08%) |
Mar 22, 2004 | 20.31 | 20.35 | 20.06 | 20.29 | 2,443,298 | -0.03(-0.13%) |
Mar 19, 2004 | 20.31 | 20.42 | 20.23 | 20.31 | 1,379,207 | +0.00(+0.00%) |
Mar 18, 2004 | 20.34 | 20.43 | 20.21 | 20.31 | 2,274,512 | -0.03(-0.15%) |
Mar 17, 2004 | 20.21 | 20.34 | 19.94 | 20.34 | 3,475,420 | +0.29(+1.47%) |
Mar 16, 2004 | 19.97 | 20.17 | 19.92 | 20.05 | 1,893,556 | +0.16(+0.79%) |
Mar 15, 2004 | 19.92 | 20.01 | 19.68 | 19.89 | 1,359,607 | -0.03(-0.13%) |
Mar 12, 2004 | 19.67 | 19.92 | 19.48 | 19.92 | 1,402,422 | +0.24(+1.20%) |
Mar 11, 2004 | 20.05 | 20.10 | 19.63 | 19.68 | 2,164,335 | -0.37(-1.86%) |
Mar 10, 2004 | 20.39 | 20.47 | 19.98 | 20.05 | 1,897,932 | -0.33(-1.62%) |
Mar 09, 2004 | 20.31 | 20.43 | 20.19 | 20.38 | 2,543,960 | +0.09(+0.44%) |
Mar 08, 2004 | 20.43 | 20.53 | 20.27 | 20.30 | 2,163,384 | -0.13(-0.64%) |
Mar 05, 2004 | 20.21 | 20.47 | 20.14 | 20.43 | 1,267,889 | +0.19(+0.96%) |
Mar 04, 2004 | 20.18 | 20.29 | 20.06 | 20.23 | 1,588,143 | +0.05(+0.26%) |
Mar 03, 2004 | 20.12 | 20.25 | 19.92 | 20.18 | 1,406,418 | +0.00(+0.00%) |
Mar 02, 2004 | 20.30 | 20.30 | 20.00 | 20.18 | 2,486,874 | -0.12(-0.60%) |
Mar 01, 2004 | 20.40 | 20.44 | 20.29 | 20.30 | 3,040,231 | +0.00(+0.00%) |
Feb 27, 2004 | 20.07 | 20.45 | 20.05 | 20.30 | 3,410,912 | +0.30(+1.52%) |
Feb 26, 2004 | 19.89 | 20.03 | 19.77 | 20.00 | 2,919,779 | +0.05(+0.26%) |
Feb 25, 2004 | 19.71 | 19.98 | 19.67 | 19.94 | 2,899,608 | +0.15(+0.74%) |
Feb 24, 2004 | 19.73 | 19.80 | 19.52 | 19.80 | 2,910,835 | -0.03(-0.16%) |
Feb 23, 2004 | 19.99 | 20.07 | 19.70 | 19.83 | 1,343,623 | -0.10(-0.50%) |
Feb 20, 2004 | 20.14 | 20.14 | 19.76 | 19.93 | 1,598,990 | -0.14(-0.71%) |
Feb 19, 2004 | 20.13 | 20.15 | 19.86 | 20.07 | 2,319,040 | +0.02(+0.10%) |
Feb 18, 2004 | 19.81 | 20.05 | 19.76 | 20.05 | 1,767,014 | +0.24(+1.19%) |
Feb 17, 2004 | 19.82 | 19.85 | 19.72 | 19.81 | 2,228,843 | +0.10(+0.51%) |
Feb 13, 2004 | 19.68 | 19.85 | 19.58 | 19.71 | 1,499,850 | +0.03(+0.16%) |
Feb 12, 2004 | 19.54 | 19.77 | 19.46 | 19.68 | 1,459,318 | +0.13(+0.67%) |
Feb 11, 2004 | 19.38 | 19.70 | 19.29 | 19.55 | 2,017,623 | +0.08(+0.43%) |
Feb 10, 2004 | 19.27 | 19.47 | 19.25 | 19.47 | 1,590,998 | +0.23(+1.20%) |
Feb 09, 2004 | 19.18 | 19.29 | 19.14 | 19.23 | 1,541,523 | +0.11(+0.55%) |
Feb 06, 2004 | 19.06 | 19.16 | 19.04 | 19.13 | 2,284,788 | +0.11(+0.55%) |
Feb 05, 2004 | 19.50 | 19.51 | 18.95 | 19.02 | 2,263,856 | -0.37(-1.90%) |
Feb 04, 2004 | 19.64 | 19.64 | 19.23 | 19.39 | 3,126,812 | -0.46(-2.33%) |
Feb 03, 2004 | 19.71 | 19.85 | 19.63 | 19.85 | 2,204,676 | +0.12(+0.61%) |
Feb 02, 2004 | 19.71 | 19.80 | 19.65 | 19.73 | 1,739,803 | +0.02(+0.08%) |
Jan 30, 2004 | 19.60 | 19.83 | 19.50 | 19.72 | 2,131,225 | +0.11(+0.56%) |
Jan 29, 2004 | 19.59 | 19.86 | 19.46 | 19.61 | 2,257,196 | +0.06(+0.32%) |
Jan 28, 2004 | 19.39 | 19.89 | 19.34 | 19.54 | 4,515,344 | +0.24(+1.25%) |
Jan 27, 2004 | 19.48 | 19.48 | 19.26 | 19.30 | 1,624,108 | -0.15(-0.76%) |
Jan 26, 2004 | 19.51 | 19.52 | 19.25 | 19.45 | 1,389,102 | -0.10(-0.51%) |
Jan 23, 2004 | 19.52 | 19.71 | 19.35 | 19.55 | 2,596,670 | +0.11(+0.54%) |
Jan 22, 2004 | 19.49 | 19.57 | 19.40 | 19.44 | 2,103,824 | -0.09(-0.46%) |
Jan 21, 2004 | 19.43 | 19.53 | 19.31 | 19.53 | 2,678,684 | +0.11(+0.54%) |
Jan 20, 2004 | 19.42 | 19.50 | 19.30 | 19.43 | 1,605,079 | -0.02(-0.08%) |
Jan 16, 2004 | 19.29 | 19.46 | 19.24 | 19.44 | 1,546,090 | +0.16(+0.84%) |
Jan 15, 2004 | 19.30 | 19.34 | 19.18 | 19.28 | 1,740,374 | -0.04(-0.22%) |
Jan 14, 2004 | 19.18 | 19.35 | 19.18 | 19.32 | 2,527,215 | +0.15(+0.77%) |
Jan 13, 2004 | 18.97 | 19.32 | 18.94 | 19.18 | 4,431,998 | +0.15(+0.80%) |
Jan 12, 2004 | 19.12 | 19.21 | 18.92 | 19.02 | 1,885,183 | -0.12(-0.60%) |
Jan 09, 2004 | 19.31 | 19.31 | 19.09 | 19.14 | 1,643,517 | -0.22(-1.11%) |
Jan 08, 2004 | 19.14 | 19.31 | 19.11 | 19.35 | 2,151,586 | +0.35(+1.83%) |
Jan 07, 2004 | 18.86 | 19.02 | 18.81 | 19.01 | 2,510,660 | +0.10(+0.53%) |
Jan 06, 2004 | 18.86 | 18.94 | 18.79 | 18.91 | 1,861,587 | +0.14(+0.76%) |
Jan 05, 2004 | 18.58 | 18.82 | 18.58 | 18.77 | 2,713,887 | +0.19(+1.05%) |