Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 19.49 | 19.57 | 18.96 | 19.01 | 264,900 | -0.39(-2.01%) |
Mar 30, 2004 | 19.38 | 19.70 | 19.27 | 19.40 | 241,400 | -0.05(-0.26%) |
Mar 29, 2004 | 19.14 | 19.65 | 19.14 | 19.45 | 221,900 | +0.48(+2.53%) |
Mar 26, 2004 | 18.84 | 19.15 | 18.72 | 18.97 | 186,400 | +0.12(+0.64%) |
Mar 25, 2004 | 18.20 | 19.00 | 18.01 | 18.85 | 354,200 | +0.84(+4.66%) |
Mar 24, 2004 | 17.75 | 18.24 | 17.75 | 18.01 | 260,000 | +0.01(+0.06%) |
Mar 23, 2004 | 18.38 | 18.38 | 17.57 | 18.00 | 312,900 | +0.03(+0.17%) |
Mar 22, 2004 | 18.53 | 18.60 | 17.76 | 17.97 | 320,200 | -0.54(-2.91%) |
Mar 19, 2004 | 18.86 | 18.88 | 18.35 | 18.51 | 241,700 | +0.16(+0.87%) |
Mar 18, 2004 | 18.14 | 18.81 | 18.14 | 18.35 | 222,500 | -0.04(-0.22%) |
Mar 17, 2004 | 18.25 | 18.75 | 18.22 | 18.39 | 201,200 | +0.30(+1.66%) |
Mar 16, 2004 | 17.91 | 18.22 | 17.45 | 18.09 | 619,500 | +0.16(+0.89%) |
Mar 15, 2004 | 18.70 | 18.79 | 17.77 | 17.93 | 334,800 | -0.80(-4.27%) |
Mar 12, 2004 | 18.00 | 19.05 | 17.99 | 18.73 | 336,900 | +0.53(+2.91%) |
Mar 11, 2004 | 18.75 | 19.04 | 18.11 | 18.20 | 384,600 | -0.55(-2.93%) |
Mar 10, 2004 | 18.96 | 19.59 | 18.61 | 18.75 | 322,000 | -0.39(-2.04%) |
Mar 09, 2004 | 19.10 | 19.46 | 18.87 | 19.14 | 290,400 | +0.03(+0.16%) |
Mar 08, 2004 | 19.60 | 20.19 | 19.10 | 19.11 | 253,000 | -0.55(-2.80%) |
Mar 05, 2004 | 19.90 | 20.23 | 19.36 | 19.66 | 266,400 | -0.27(-1.35%) |
Mar 04, 2004 | 19.30 | 20.00 | 18.81 | 19.93 | 411,000 | +0.45(+2.31%) |
Mar 03, 2004 | 19.30 | 19.83 | 19.26 | 19.48 | 231,200 | -0.09(-0.46%) |
Mar 02, 2004 | 19.52 | 19.85 | 19.50 | 19.57 | 545,000 | -0.04(-0.20%) |
Mar 01, 2004 | 19.62 | 19.84 | 19.55 | 19.61 | 365,600 | -0.06(-0.31%) |
Feb 27, 2004 | 19.58 | 19.75 | 19.52 | 19.67 | 353,400 | -0.03(-0.15%) |
Feb 26, 2004 | 20.19 | 20.24 | 19.50 | 19.70 | 412,300 | -0.36(-1.79%) |
Feb 25, 2004 | 19.69 | 20.06 | 19.38 | 20.06 | 274,800 | +0.54(+2.77%) |
Feb 24, 2004 | 19.71 | 20.48 | 19.12 | 19.52 | 478,100 | -0.45(-2.25%) |
Feb 23, 2004 | 19.99 | 20.22 | 19.51 | 19.97 | 518,700 | -0.05(-0.25%) |
Feb 20, 2004 | 19.66 | 20.25 | 19.52 | 20.02 | 464,000 | +0.34(+1.73%) |
Feb 19, 2004 | 20.38 | 20.75 | 19.68 | 19.68 | 455,500 | -0.67(-3.29%) |
Feb 18, 2004 | 20.90 | 21.08 | 20.25 | 20.35 | 326,800 | -0.48(-2.30%) |
Feb 17, 2004 | 20.55 | 21.25 | 20.45 | 20.83 | 368,400 | +0.54(+2.66%) |
Feb 13, 2004 | 21.56 | 21.59 | 20.28 | 20.29 | 519,000 | -1.10(-5.14%) |
Feb 12, 2004 | 21.31 | 21.80 | 21.15 | 21.39 | 370,100 | -0.03(-0.14%) |
Feb 11, 2004 | 20.75 | 21.50 | 20.59 | 21.42 | 860,900 | +0.72(+3.48%) |
Feb 10, 2004 | 20.54 | 20.99 | 20.44 | 20.70 | 498,700 | -0.09(-0.43%) |
Feb 09, 2004 | 20.52 | 20.83 | 20.15 | 20.79 | 439,900 | +0.11(+0.53%) |
Feb 06, 2004 | 20.30 | 20.80 | 20.02 | 20.68 | 371,100 | +0.43(+2.12%) |
Feb 05, 2004 | 19.95 | 20.45 | 19.95 | 20.25 | 463,700 | +0.25(+1.25%) |
Feb 04, 2004 | 20.15 | 20.25 | 19.80 | 20.00 | 1,018,100 | -0.81(-3.89%) |
Feb 03, 2004 | 20.56 | 21.13 | 20.25 | 20.81 | 306,500 | +0.13(+0.63%) |
Feb 02, 2004 | 21.00 | 21.10 | 19.90 | 20.68 | 684,400 | -0.07(-0.34%) |
Jan 30, 2004 | 19.17 | 21.48 | 18.20 | 20.75 | 1,349,200 | +1.75(+9.21%) |
Jan 29, 2004 | 20.35 | 20.50 | 16.55 | 19.00 | 2,584,700 | -0.74(-3.75%) |
Jan 28, 2004 | 21.27 | 21.48 | 19.62 | 19.74 | 508,200 | -1.71(-7.97%) |
Jan 27, 2004 | 21.80 | 21.85 | 21.02 | 21.45 | 637,000 | -0.34(-1.56%) |
Jan 26, 2004 | 20.70 | 21.90 | 20.52 | 21.79 | 596,900 | +1.01(+4.86%) |
Jan 23, 2004 | 20.43 | 20.90 | 20.24 | 20.78 | 509,200 | +0.78(+3.90%) |
Jan 22, 2004 | 20.55 | 20.76 | 19.60 | 20.00 | 567,900 | -0.39(-1.91%) |
Jan 21, 2004 | 20.39 | 21.00 | 20.08 | 20.39 | 425,800 | -0.09(-0.44%) |
Jan 20, 2004 | 20.20 | 20.50 | 19.95 | 20.48 | 394,500 | +0.42(+2.09%) |
Jan 16, 2004 | 19.40 | 20.94 | 19.17 | 20.06 | 1,099,300 | +0.86(+4.48%) |
Jan 15, 2004 | 19.79 | 19.82 | 18.90 | 19.20 | 633,844 | -0.48(-2.44%) |
Jan 14, 2004 | 19.49 | 19.85 | 18.76 | 19.68 | 440,382 | +0.51(+2.66%) |
Jan 13, 2004 | 19.75 | 19.82 | 18.43 | 19.17 | 519,282 | -0.62(-3.13%) |
Jan 12, 2004 | 18.42 | 19.79 | 18.26 | 19.79 | 809,602 | +1.29(+6.97%) |
Jan 09, 2004 | 18.65 | 18.85 | 18.20 | 18.50 | 521,855 | -0.18(-0.96%) |
Jan 08, 2004 | 18.77 | 18.80 | 18.01 | 18.68 | 428,129 | -0.02(-0.11%) |
Jan 07, 2004 | 17.88 | 18.79 | 17.83 | 18.70 | 545,056 | +0.52(+2.86%) |
Jan 06, 2004 | 17.74 | 18.18 | 17.40 | 18.18 | 430,600 | +0.59(+3.38%) |
Jan 05, 2004 | 17.19 | 18.05 | 16.82 | 17.59 | 897,100 | +0.90(+5.37%) |