Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 20.03 | 20.24 | 19.73 | 19.81 | 372,200 | -0.31(-1.54%) |
Mar 30, 2004 | 21.00 | 21.16 | 19.96 | 20.12 | 605,300 | -0.82(-3.92%) |
Mar 29, 2004 | 20.10 | 21.00 | 20.06 | 20.94 | 380,000 | +0.60(+2.95%) |
Mar 26, 2004 | 19.57 | 20.57 | 19.47 | 20.34 | 535,900 | +0.85(+4.36%) |
Mar 25, 2004 | 19.05 | 19.79 | 19.05 | 19.49 | 336,700 | +0.41(+2.15%) |
Mar 24, 2004 | 19.26 | 19.64 | 18.62 | 19.08 | 332,300 | -0.17(-0.88%) |
Mar 23, 2004 | 19.69 | 20.57 | 18.78 | 19.25 | 285,800 | -0.16(-0.82%) |
Mar 22, 2004 | 20.07 | 20.07 | 19.11 | 19.41 | 216,500 | -0.65(-3.24%) |
Mar 19, 2004 | 20.10 | 20.62 | 19.93 | 20.06 | 158,300 | +0.10(+0.50%) |
Mar 18, 2004 | 20.02 | 20.42 | 19.87 | 19.96 | 253,600 | -0.21(-1.04%) |
Mar 17, 2004 | 19.89 | 20.45 | 19.54 | 20.17 | 285,600 | +0.17(+0.85%) |
Mar 16, 2004 | 20.00 | 20.75 | 18.55 | 20.00 | 377,300 | +0.15(+0.76%) |
Mar 15, 2004 | 21.18 | 21.18 | 19.82 | 19.85 | 250,600 | -1.15(-5.48%) |
Mar 12, 2004 | 20.69 | 21.05 | 19.85 | 21.00 | 551,100 | +0.51(+2.49%) |
Mar 11, 2004 | 19.98 | 21.58 | 19.56 | 20.49 | 513,800 | +0.49(+2.45%) |
Mar 10, 2004 | 21.62 | 21.62 | 19.26 | 20.00 | 761,200 | -1.59(-7.36%) |
Mar 09, 2004 | 21.59 | 21.82 | 21.20 | 21.59 | 403,800 | +0.04(+0.19%) |
Mar 08, 2004 | 23.14 | 23.32 | 20.85 | 21.55 | 883,800 | -0.83(-3.71%) |
Mar 05, 2004 | 22.54 | 23.00 | 22.11 | 22.38 | 260,700 | -0.26(-1.15%) |
Mar 04, 2004 | 21.35 | 22.67 | 21.21 | 22.64 | 499,100 | +1.35(+6.34%) |
Mar 03, 2004 | 21.25 | 21.68 | 20.43 | 21.29 | 461,900 | -0.38(-1.75%) |
Mar 02, 2004 | 22.35 | 22.86 | 21.66 | 21.67 | 877,600 | -0.18(-0.82%) |
Mar 01, 2004 | 22.39 | 22.41 | 21.33 | 21.85 | 1,222,100 | +1.47(+7.21%) |
Feb 27, 2004 | 20.10 | 20.46 | 19.61 | 20.38 | 788,100 | +0.49(+2.46%) |
Feb 26, 2004 | 19.50 | 19.89 | 19.30 | 19.89 | 361,700 | +0.71(+3.70%) |
Feb 25, 2004 | 18.95 | 19.50 | 18.95 | 19.18 | 181,800 | -0.08(-0.42%) |
Feb 24, 2004 | 18.98 | 19.64 | 18.65 | 19.26 | 335,200 | +0.10(+0.52%) |
Feb 23, 2004 | 18.95 | 19.46 | 18.50 | 19.16 | 496,500 | -0.13(-0.67%) |
Feb 20, 2004 | 19.41 | 20.06 | 18.02 | 19.29 | 996,500 | -0.32(-1.63%) |
Feb 19, 2004 | 19.96 | 20.60 | 19.42 | 19.61 | 557,500 | -0.09(-0.46%) |
Feb 18, 2004 | 19.49 | 19.99 | 19.08 | 19.70 | 493,300 | +0.07(+0.36%) |
Feb 17, 2004 | 20.40 | 20.60 | 19.49 | 19.63 | 558,800 | -0.48(-2.39%) |
Feb 13, 2004 | 21.47 | 21.73 | 20.00 | 20.11 | 496,400 | -0.99(-4.69%) |
Feb 12, 2004 | 21.55 | 21.87 | 21.01 | 21.10 | 530,500 | -0.27(-1.26%) |
Feb 11, 2004 | 20.15 | 21.95 | 20.00 | 21.37 | 979,000 | +1.42(+7.12%) |
Feb 10, 2004 | 19.96 | 20.20 | 19.82 | 19.95 | 602,000 | +0.05(+0.25%) |
Feb 09, 2004 | 19.85 | 20.31 | 19.57 | 19.90 | 392,300 | +0.32(+1.63%) |
Feb 06, 2004 | 19.56 | 20.00 | 18.55 | 19.58 | 525,200 | +0.08(+0.41%) |
Feb 05, 2004 | 20.60 | 20.60 | 18.95 | 19.50 | 651,000 | -0.98(-4.79%) |
Feb 04, 2004 | 20.04 | 20.89 | 19.84 | 20.48 | 890,000 | +0.68(+3.43%) |
Feb 03, 2004 | 19.00 | 20.01 | 18.70 | 19.80 | 916,400 | +0.80(+4.21%) |
Feb 02, 2004 | 19.25 | 19.43 | 17.76 | 19.00 | 627,100 | +0.76(+4.17%) |
Jan 30, 2004 | 18.00 | 18.63 | 17.66 | 18.24 | 273,300 | +0.21(+1.16%) |
Jan 29, 2004 | 18.51 | 18.75 | 17.49 | 18.03 | 478,000 | -0.50(-2.70%) |
Jan 28, 2004 | 19.31 | 19.61 | 17.75 | 18.53 | 267,900 | -0.85(-4.39%) |
Jan 27, 2004 | 19.10 | 19.60 | 18.76 | 19.38 | 651,400 | +0.48(+2.55%) |
Jan 26, 2004 | 18.21 | 19.40 | 17.15 | 18.90 | 463,700 | +0.55(+2.99%) |
Jan 23, 2004 | 18.20 | 18.53 | 17.51 | 18.35 | 242,000 | +0.30(+1.66%) |
Jan 22, 2004 | 17.42 | 18.74 | 17.34 | 18.05 | 327,400 | +0.85(+4.97%) |
Jan 21, 2004 | 16.70 | 17.36 | 16.36 | 17.20 | 234,000 | +0.20(+1.15%) |
Jan 20, 2004 | 17.83 | 17.85 | 16.43 | 17.00 | 432,200 | -0.85(-4.76%) |
Jan 16, 2004 | 18.36 | 18.50 | 17.85 | 17.85 | 174,500 | -0.58(-3.15%) |
Jan 15, 2004 | 18.65 | 18.80 | 18.04 | 18.43 | 92,864 | -0.46(-2.44%) |
Jan 14, 2004 | 19.14 | 19.29 | 17.69 | 18.89 | 155,834 | -0.13(-0.68%) |
Jan 13, 2004 | 19.32 | 19.49 | 18.58 | 19.02 | 204,899 | -0.43(-2.21%) |
Jan 12, 2004 | 18.25 | 19.69 | 18.25 | 19.45 | 497,269 | +1.20(+6.58%) |
Jan 09, 2004 | 18.39 | 18.50 | 17.50 | 18.25 | 244,273 | -0.19(-1.03%) |
Jan 08, 2004 | 16.91 | 18.48 | 16.86 | 18.44 | 682,896 | +1.75(+10.49%) |
Jan 07, 2004 | 16.94 | 17.14 | 16.39 | 16.69 | 143,960 | -0.46(-2.68%) |
Jan 06, 2004 | 17.57 | 17.58 | 16.40 | 17.15 | 683,300 | -0.60(-3.38%) |
Jan 05, 2004 | 16.43 | 18.12 | 16.35 | 17.75 | 522,400 | +1.40(+8.56%) |