Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 21.11 | 21.11 | 20.33 | 20.60 | 52,356 | -0.51(-2.43%) |
Mar 30, 2004 | 20.54 | 21.12 | 20.44 | 21.12 | 36,462 | +0.58(+2.83%) |
Mar 29, 2004 | 19.85 | 20.84 | 19.73 | 20.54 | 46,980 | +0.77(+3.90%) |
Mar 26, 2004 | 19.83 | 19.98 | 19.72 | 19.77 | 14,608 | -0.06(-0.30%) |
Mar 25, 2004 | 19.72 | 19.83 | 19.42 | 19.83 | 33,307 | +0.10(+0.52%) |
Mar 24, 2004 | 20.02 | 20.03 | 19.68 | 19.72 | 50,136 | -0.44(-2.16%) |
Mar 23, 2004 | 20.32 | 21.09 | 20.02 | 20.16 | 239,111 | -0.44(-2.16%) |
Mar 22, 2004 | 20.62 | 20.72 | 20.45 | 20.60 | 61,355 | -0.02(-0.08%) |
Mar 19, 2004 | 21.18 | 21.19 | 20.45 | 20.62 | 71,289 | -0.56(-2.63%) |
Mar 18, 2004 | 21.35 | 21.35 | 20.69 | 21.18 | 25,360 | -0.21(-1.00%) |
Mar 17, 2004 | 20.96 | 21.39 | 20.96 | 21.39 | 30,034 | +0.47(+2.25%) |
Mar 16, 2004 | 20.79 | 20.99 | 20.75 | 20.92 | 21,503 | +0.17(+0.82%) |
Mar 15, 2004 | 21.14 | 21.14 | 20.71 | 20.75 | 16,127 | -0.43(-2.02%) |
Mar 12, 2004 | 20.75 | 21.18 | 20.75 | 21.18 | 20,802 | +0.42(+2.02%) |
Mar 11, 2004 | 20.77 | 20.88 | 20.75 | 20.76 | 27,463 | +0.00(+0.00%) |
Mar 10, 2004 | 20.64 | 20.88 | 20.64 | 20.76 | 36,579 | +0.14(+0.66%) |
Mar 09, 2004 | 20.88 | 21.08 | 20.62 | 20.62 | 20,802 | -0.32(-1.51%) |
Mar 08, 2004 | 21.52 | 21.52 | 20.93 | 20.94 | 14,608 | -0.51(-2.39%) |
Mar 05, 2004 | 20.88 | 21.85 | 20.88 | 21.45 | 30,969 | +0.57(+2.75%) |
Mar 04, 2004 | 21.05 | 21.05 | 20.72 | 20.88 | 16,244 | -0.15(-0.69%) |
Mar 03, 2004 | 21.22 | 21.26 | 20.72 | 21.02 | 37,163 | -0.11(-0.53%) |
Mar 02, 2004 | 22.03 | 22.08 | 21.05 | 21.14 | 29,216 | -0.94(-4.26%) |
Mar 01, 2004 | 22.08 | 22.23 | 22.01 | 22.08 | 18,932 | +0.00(+0.00%) |
Feb 27, 2004 | 22.20 | 22.24 | 21.99 | 22.08 | 28,515 | -0.26(-1.15%) |
Feb 26, 2004 | 21.43 | 22.59 | 21.39 | 22.33 | 101,090 | +0.90(+4.19%) |
Feb 25, 2004 | 20.58 | 21.43 | 20.54 | 21.43 | 116,517 | +0.80(+3.86%) |
Feb 24, 2004 | 20.56 | 20.71 | 20.54 | 20.64 | 73,276 | +0.08(+0.37%) |
Feb 23, 2004 | 20.62 | 20.67 | 20.54 | 20.56 | 84,612 | +0.01(+0.04%) |
Feb 20, 2004 | 20.85 | 20.85 | 20.55 | 20.55 | 16,478 | -0.24(-1.15%) |
Feb 19, 2004 | 20.68 | 20.91 | 20.68 | 20.79 | 61,238 | +0.16(+0.79%) |
Feb 18, 2004 | 20.95 | 20.96 | 20.52 | 20.63 | 72,691 | -0.28(-1.35%) |
Feb 17, 2004 | 20.62 | 20.91 | 20.60 | 20.91 | 13,907 | +0.38(+1.83%) |
Feb 13, 2004 | 20.79 | 20.91 | 20.49 | 20.54 | 35,644 | -0.23(-1.11%) |
Feb 12, 2004 | 20.79 | 20.92 | 20.77 | 20.77 | 14,725 | -0.03(-0.12%) |
Feb 11, 2004 | 20.92 | 20.96 | 20.75 | 20.79 | 15,309 | -0.17(-0.82%) |
Feb 10, 2004 | 20.99 | 20.99 | 20.83 | 20.96 | 31,671 | +0.04(+0.20%) |
Feb 09, 2004 | 21.26 | 21.26 | 20.52 | 20.92 | 28,749 | -0.35(-1.65%) |
Feb 06, 2004 | 20.46 | 21.27 | 20.46 | 21.27 | 30,151 | +0.82(+4.02%) |
Feb 05, 2004 | 20.96 | 21.01 | 20.45 | 20.45 | 33,541 | -0.43(-2.05%) |
Feb 04, 2004 | 21.25 | 21.30 | 20.88 | 20.88 | 32,489 | -0.37(-1.73%) |
Feb 03, 2004 | 21.36 | 21.36 | 20.92 | 21.25 | 31,554 | -0.03(-0.12%) |
Feb 02, 2004 | 21.41 | 21.56 | 21.26 | 21.27 | 61,004 | -0.09(-0.44%) |
Jan 30, 2004 | 21.55 | 21.72 | 21.36 | 21.37 | 130,658 | -0.14(-0.64%) |
Jan 29, 2004 | 22.38 | 22.38 | 21.39 | 21.50 | 54,577 | -0.75(-3.38%) |
Jan 28, 2004 | 22.93 | 22.93 | 22.25 | 22.26 | 18,698 | -0.60(-2.62%) |
Jan 27, 2004 | 23.02 | 23.23 | 22.85 | 22.85 | 20,919 | -0.14(-0.60%) |
Jan 26, 2004 | 22.85 | 23.10 | 22.82 | 22.99 | 20,568 | +0.15(+0.64%) |
Jan 23, 2004 | 22.30 | 22.85 | 22.18 | 22.85 | 24,542 | +0.46(+2.06%) |
Jan 22, 2004 | 22.55 | 22.61 | 22.38 | 22.38 | 12,504 | -0.15(-0.68%) |
Jan 21, 2004 | 22.76 | 22.76 | 22.52 | 22.54 | 10,167 | -0.18(-0.79%) |
Jan 20, 2004 | 22.72 | 22.91 | 22.35 | 22.72 | 19,750 | +0.09(+0.38%) |
Jan 16, 2004 | 22.68 | 22.72 | 22.52 | 22.63 | 12,738 | +0.04(+0.19%) |
Jan 15, 2004 | 22.50 | 22.93 | 22.50 | 22.59 | 19,049 | +0.11(+0.50%) |
Jan 14, 2004 | 22.35 | 22.74 | 22.35 | 22.48 | 15,192 | +0.17(+0.77%) |
Jan 13, 2004 | 22.09 | 22.31 | 21.91 | 22.31 | 25,009 | +0.27(+1.20%) |
Jan 12, 2004 | 22.26 | 22.32 | 21.90 | 22.04 | 30,853 | -0.20(-0.88%) |
Jan 09, 2004 | 22.50 | 22.50 | 22.23 | 22.24 | 17,763 | -0.32(-1.40%) |
Jan 08, 2004 | 22.03 | 22.59 | 21.96 | 22.56 | 37,397 | +0.52(+2.37%) |
Jan 07, 2004 | 21.65 | 22.26 | 21.65 | 22.03 | 27,463 | +0.33(+1.54%) |
Jan 06, 2004 | 22.14 | 22.16 | 21.70 | 21.70 | 26,178 | -0.41(-1.86%) |
Jan 05, 2004 | 21.73 | 22.11 | 21.61 | 22.11 | 27,580 | +0.45(+2.09%) |