Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 21.80 | 22.00 | 21.56 | 21.90 | 743,755 | +0.17(+0.78%) |
Mar 30, 2004 | 21.84 | 22.05 | 21.67 | 21.73 | 330,204 | -0.22(-1.00%) |
Mar 29, 2004 | 21.55 | 22.00 | 21.44 | 21.95 | 493,596 | +0.51(+2.37%) |
Mar 26, 2004 | 21.65 | 21.80 | 21.42 | 21.44 | 780,889 | -0.27(-1.25%) |
Mar 25, 2004 | 21.84 | 21.87 | 21.63 | 21.72 | 713,693 | +0.00(+0.00%) |
Mar 24, 2004 | 21.72 | 21.82 | 21.59 | 21.72 | 545,231 | +0.11(+0.51%) |
Mar 23, 2004 | 21.67 | 21.82 | 21.54 | 21.61 | 542,166 | -0.07(-0.31%) |
Mar 22, 2004 | 22.12 | 22.12 | 21.65 | 21.67 | 502,084 | -0.45(-2.03%) |
Mar 19, 2004 | 22.10 | 22.38 | 22.07 | 22.12 | 683,985 | -0.05(-0.23%) |
Mar 18, 2004 | 21.98 | 22.25 | 21.59 | 22.17 | 488,645 | +0.25(+1.12%) |
Mar 17, 2004 | 21.61 | 21.98 | 21.55 | 21.93 | 310,634 | +0.45(+2.09%) |
Mar 16, 2004 | 21.54 | 21.80 | 21.22 | 21.48 | 430,762 | -0.03(-0.12%) |
Mar 15, 2004 | 21.92 | 21.93 | 21.43 | 21.50 | 329,732 | -0.40(-1.82%) |
Mar 12, 2004 | 21.88 | 22.03 | 21.77 | 21.90 | 445,970 | -0.07(-0.31%) |
Mar 11, 2004 | 22.43 | 22.55 | 21.95 | 21.97 | 462,356 | -0.46(-2.04%) |
Mar 10, 2004 | 22.75 | 22.90 | 22.38 | 22.43 | 275,386 | -0.36(-1.60%) |
Mar 09, 2004 | 22.70 | 22.96 | 22.67 | 22.79 | 468,251 | +0.08(+0.34%) |
Mar 08, 2004 | 23.00 | 23.00 | 22.69 | 22.72 | 311,577 | -0.12(-0.52%) |
Mar 05, 2004 | 22.52 | 22.90 | 22.39 | 22.84 | 774,641 | +0.19(+0.82%) |
Mar 04, 2004 | 22.52 | 22.73 | 22.50 | 22.65 | 296,841 | +0.19(+0.83%) |
Mar 03, 2004 | 22.33 | 22.48 | 22.21 | 22.46 | 351,188 | +0.17(+0.76%) |
Mar 02, 2004 | 22.23 | 22.48 | 22.22 | 22.29 | 452,571 | -0.06(-0.27%) |
Mar 01, 2004 | 22.33 | 22.48 | 22.03 | 22.35 | 443,848 | +0.12(+0.53%) |
Feb 27, 2004 | 22.20 | 22.42 | 22.08 | 22.23 | 732,555 | +0.12(+0.54%) |
Feb 26, 2004 | 22.01 | 22.26 | 21.87 | 22.11 | 602,879 | +0.00(+0.00%) |
Feb 25, 2004 | 22.31 | 22.32 | 21.91 | 22.11 | 693,534 | -0.27(-1.21%) |
Feb 24, 2004 | 22.01 | 22.45 | 21.85 | 22.39 | 636,359 | +0.37(+1.70%) |
Feb 23, 2004 | 22.41 | 22.54 | 21.91 | 22.01 | 422,038 | -0.40(-1.78%) |
Feb 20, 2004 | 22.64 | 22.79 | 22.05 | 22.41 | 464,360 | -0.04(-0.19%) |
Feb 19, 2004 | 22.78 | 22.89 | 22.45 | 22.45 | 415,201 | -0.45(-1.96%) |
Feb 18, 2004 | 22.74 | 22.90 | 22.65 | 22.90 | 598,870 | +0.01(+0.04%) |
Feb 17, 2004 | 22.73 | 23.06 | 22.73 | 22.89 | 757,430 | +0.21(+0.93%) |
Feb 13, 2004 | 22.67 | 22.83 | 22.52 | 22.68 | 598,988 | +0.02(+0.08%) |
Feb 12, 2004 | 22.44 | 22.78 | 22.37 | 22.67 | 479,568 | +0.14(+0.60%) |
Feb 11, 2004 | 22.39 | 22.58 | 22.02 | 22.53 | 636,948 | +0.05(+0.23%) |
Feb 10, 2004 | 22.19 | 22.61 | 22.14 | 22.48 | 961,612 | +0.29(+1.30%) |
Feb 09, 2004 | 22.03 | 22.19 | 21.76 | 22.19 | 503,971 | +0.05(+0.23%) |
Feb 06, 2004 | 22.21 | 22.27 | 22.05 | 22.14 | 548,179 | +0.00(+0.00%) |
Feb 05, 2004 | 21.64 | 22.33 | 21.54 | 22.14 | 1,486,331 | +0.51(+2.35%) |
Feb 04, 2004 | 21.48 | 21.68 | 21.30 | 21.63 | 807,414 | +0.03(+0.12%) |
Feb 03, 2004 | 21.95 | 21.98 | 21.50 | 21.61 | 696,717 | -0.49(-2.23%) |
Feb 02, 2004 | 21.95 | 22.10 | 21.76 | 22.10 | 706,738 | +0.03(+0.15%) |
Jan 30, 2004 | 21.78 | 22.10 | 21.60 | 22.06 | 646,026 | +0.28(+1.28%) |
Jan 29, 2004 | 22.10 | 22.10 | 21.55 | 21.78 | 1,179,704 | -0.16(-0.73%) |
Jan 28, 2004 | 22.78 | 22.78 | 21.83 | 21.94 | 1,775,510 | -0.84(-3.69%) |
Jan 27, 2004 | 22.78 | 22.99 | 22.58 | 22.78 | 1,461,928 | +0.01(+0.04%) |
Jan 26, 2004 | 21.97 | 22.78 | 21.84 | 22.78 | 1,437,879 | +0.50(+2.25%) |
Jan 23, 2004 | 21.78 | 22.31 | 21.72 | 22.28 | 1,228,628 | +0.65(+3.02%) |
Jan 22, 2004 | 20.57 | 22.22 | 20.57 | 21.62 | 1,486,449 | +1.05(+5.11%) |
Jan 21, 2004 | 20.49 | 20.78 | 20.37 | 20.57 | 732,437 | +0.08(+0.37%) |
Jan 20, 2004 | 20.32 | 20.51 | 20.27 | 20.49 | 633,058 | +0.14(+0.71%) |
Jan 16, 2004 | 20.57 | 20.61 | 20.29 | 20.35 | 982,949 | -0.20(-0.99%) |
Jan 15, 2004 | 20.66 | 20.85 | 20.49 | 20.55 | 491,710 | -0.02(-0.08%) |
Jan 14, 2004 | 20.36 | 20.70 | 20.27 | 20.57 | 596,513 | +0.18(+0.87%) |
Jan 13, 2004 | 20.40 | 20.47 | 20.32 | 20.39 | 370,639 | +0.02(+0.08%) |
Jan 12, 2004 | 20.36 | 20.55 | 20.32 | 20.38 | 363,448 | +0.02(+0.08%) |
Jan 09, 2004 | 20.36 | 20.43 | 20.34 | 20.36 | 610,895 | -0.08(-0.37%) |
Jan 08, 2004 | 20.56 | 20.56 | 20.37 | 20.43 | 386,908 | +0.04(+0.21%) |
Jan 07, 2004 | 20.60 | 20.71 | 20.36 | 20.39 | 446,795 | -0.38(-1.84%) |
Jan 06, 2004 | 20.54 | 20.78 | 20.46 | 20.77 | 345,765 | +0.25(+1.20%) |
Jan 05, 2004 | 20.36 | 20.68 | 20.35 | 20.53 | 1,022,206 | +0.20(+0.96%) |