Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 20.25 | 20.41 | 20.10 | 20.31 | 1,616,305 | +0.05(+0.23%) |
Mar 30, 2004 | 20.27 | 20.32 | 20.13 | 20.27 | 2,511,602 | -0.01(-0.03%) |
Mar 29, 2004 | 20.28 | 20.38 | 20.07 | 20.27 | 3,166,820 | +0.00(+0.00%) |
Mar 26, 2004 | 20.26 | 20.47 | 20.17 | 20.27 | 2,090,886 | +0.05(+0.26%) |
Mar 25, 2004 | 20.22 | 20.30 | 20.10 | 20.22 | 1,550,322 | +0.01(+0.05%) |
Mar 24, 2004 | 20.08 | 20.25 | 20.04 | 20.21 | 1,765,778 | +0.13(+0.65%) |
Mar 23, 2004 | 20.07 | 20.16 | 19.91 | 20.08 | 1,616,305 | +0.02(+0.08%) |
Mar 22, 2004 | 20.09 | 20.13 | 19.84 | 20.07 | 2,470,050 | -0.03(-0.13%) |
Mar 19, 2004 | 20.09 | 20.20 | 20.01 | 20.09 | 1,394,308 | +0.00(+0.00%) |
Mar 18, 2004 | 20.12 | 20.21 | 19.99 | 20.09 | 2,299,417 | -0.03(-0.16%) |
Mar 17, 2004 | 19.99 | 20.12 | 19.72 | 20.12 | 3,513,473 | +0.29(+1.47%) |
Mar 16, 2004 | 19.75 | 19.95 | 19.70 | 19.83 | 1,914,289 | +0.16(+0.79%) |
Mar 15, 2004 | 19.70 | 19.79 | 19.46 | 19.68 | 1,374,494 | -0.03(-0.13%) |
Mar 12, 2004 | 19.46 | 19.70 | 19.26 | 19.70 | 1,417,778 | +0.23(+1.20%) |
Mar 11, 2004 | 19.84 | 19.88 | 19.42 | 19.47 | 2,188,033 | -0.37(-1.86%) |
Mar 10, 2004 | 20.17 | 20.25 | 19.76 | 19.84 | 1,918,713 | -0.33(-1.62%) |
Mar 09, 2004 | 20.09 | 20.21 | 19.97 | 20.16 | 2,571,815 | +0.09(+0.44%) |
Mar 08, 2004 | 20.21 | 20.31 | 20.05 | 20.08 | 2,187,072 | -0.13(-0.64%) |
Mar 05, 2004 | 19.99 | 20.25 | 19.92 | 20.21 | 1,281,771 | +0.19(+0.96%) |
Mar 04, 2004 | 19.96 | 20.07 | 19.84 | 20.01 | 1,605,532 | +0.05(+0.26%) |
Mar 03, 2004 | 19.90 | 20.03 | 19.71 | 19.96 | 1,421,818 | +0.00(+0.00%) |
Mar 02, 2004 | 20.08 | 20.08 | 19.78 | 19.96 | 2,514,103 | -0.12(-0.60%) |
Mar 01, 2004 | 20.18 | 20.22 | 20.07 | 20.08 | 3,073,520 | +0.00(+0.00%) |
Feb 27, 2004 | 19.86 | 20.23 | 19.83 | 20.08 | 3,448,259 | +0.30(+1.52%) |
Feb 26, 2004 | 19.68 | 19.82 | 19.56 | 19.78 | 2,951,748 | +0.05(+0.26%) |
Feb 25, 2004 | 19.49 | 19.76 | 19.46 | 19.73 | 2,931,357 | +0.15(+0.74%) |
Feb 24, 2004 | 19.51 | 19.58 | 19.31 | 19.58 | 2,942,707 | -0.03(-0.16%) |
Feb 23, 2004 | 19.77 | 19.85 | 19.49 | 19.61 | 1,358,335 | -0.10(-0.50%) |
Feb 20, 2004 | 19.93 | 19.93 | 19.55 | 19.71 | 1,616,498 | -0.14(-0.71%) |
Feb 19, 2004 | 19.91 | 19.94 | 19.65 | 19.85 | 2,344,432 | +0.02(+0.10%) |
Feb 18, 2004 | 19.60 | 19.83 | 19.55 | 19.83 | 1,786,362 | +0.23(+1.19%) |
Feb 17, 2004 | 19.60 | 19.63 | 19.50 | 19.60 | 2,253,247 | +0.10(+0.51%) |
Feb 13, 2004 | 19.47 | 19.64 | 19.36 | 19.50 | 1,516,272 | +0.03(+0.16%) |
Feb 12, 2004 | 19.33 | 19.56 | 19.25 | 19.47 | 1,475,297 | +0.13(+0.67%) |
Feb 11, 2004 | 19.17 | 19.48 | 19.08 | 19.34 | 2,039,715 | +0.08(+0.43%) |
Feb 10, 2004 | 19.06 | 19.25 | 19.05 | 19.25 | 1,608,418 | +0.23(+1.20%) |
Feb 09, 2004 | 18.97 | 19.08 | 18.93 | 19.03 | 1,558,401 | +0.10(+0.55%) |
Feb 06, 2004 | 18.85 | 18.95 | 18.84 | 18.92 | 2,309,805 | +0.10(+0.55%) |
Feb 05, 2004 | 19.29 | 19.30 | 18.75 | 18.82 | 2,288,644 | -0.36(-1.90%) |
Feb 04, 2004 | 19.43 | 19.43 | 19.03 | 19.18 | 3,161,049 | -0.46(-2.33%) |
Feb 03, 2004 | 19.49 | 19.64 | 19.42 | 19.64 | 2,228,816 | +0.12(+0.61%) |
Feb 02, 2004 | 19.49 | 19.58 | 19.44 | 19.52 | 1,758,853 | +0.02(+0.08%) |
Jan 30, 2004 | 19.39 | 19.61 | 19.29 | 19.50 | 2,154,561 | +0.11(+0.56%) |
Jan 29, 2004 | 19.38 | 19.65 | 19.25 | 19.39 | 2,281,911 | +0.06(+0.32%) |
Jan 28, 2004 | 19.18 | 19.68 | 19.13 | 19.33 | 4,564,784 | +0.24(+1.25%) |
Jan 27, 2004 | 19.26 | 19.26 | 19.05 | 19.09 | 1,641,891 | -0.15(-0.76%) |
Jan 26, 2004 | 19.30 | 19.31 | 19.04 | 19.24 | 1,404,312 | -0.10(-0.51%) |
Jan 23, 2004 | 19.31 | 19.50 | 19.15 | 19.34 | 2,625,102 | +0.10(+0.54%) |
Jan 22, 2004 | 19.28 | 19.35 | 19.19 | 19.23 | 2,126,859 | -0.09(-0.46%) |
Jan 21, 2004 | 19.22 | 19.32 | 19.10 | 19.32 | 2,708,014 | +0.10(+0.54%) |
Jan 20, 2004 | 19.21 | 19.29 | 19.09 | 19.22 | 1,622,653 | -0.02(-0.08%) |
Jan 16, 2004 | 19.08 | 19.25 | 19.03 | 19.23 | 1,563,018 | +0.16(+0.84%) |
Jan 15, 2004 | 19.09 | 19.13 | 18.97 | 19.07 | 1,759,430 | -0.04(-0.22%) |
Jan 14, 2004 | 18.97 | 19.15 | 18.97 | 19.11 | 2,554,886 | +0.15(+0.77%) |
Jan 13, 2004 | 18.77 | 19.11 | 18.73 | 18.97 | 4,480,525 | +0.15(+0.80%) |
Jan 12, 2004 | 18.92 | 19.00 | 18.71 | 18.82 | 1,905,824 | -0.11(-0.60%) |
Jan 09, 2004 | 19.10 | 19.10 | 18.89 | 18.93 | 1,661,513 | -0.21(-1.11%) |
Jan 08, 2004 | 18.93 | 19.10 | 18.91 | 19.15 | 2,175,145 | +0.34(+1.82%) |
Jan 07, 2004 | 18.66 | 18.82 | 18.61 | 18.80 | 2,538,150 | +0.10(+0.53%) |
Jan 06, 2004 | 18.65 | 18.73 | 18.58 | 18.70 | 1,881,970 | +0.14(+0.76%) |
Jan 05, 2004 | 18.38 | 18.62 | 18.38 | 18.56 | 2,743,602 | +0.19(+1.05%) |