Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 19.49 | 19.74 | 19.42 | 19.69 | 123,968 | +0.10(+0.48%) |
Mar 30, 2004 | 19.43 | 19.66 | 19.38 | 19.59 | 112,913 | +0.03(+0.13%) |
Mar 29, 2004 | 19.44 | 19.66 | 19.38 | 19.57 | 136,444 | +0.44(+2.32%) |
Mar 26, 2004 | 19.17 | 19.21 | 19.00 | 19.12 | 209,719 | -0.22(-1.15%) |
Mar 25, 2004 | 19.10 | 19.41 | 19.04 | 19.35 | 233,723 | +0.25(+1.33%) |
Mar 24, 2004 | 19.25 | 19.38 | 19.05 | 19.09 | 144,971 | -0.39(-1.98%) |
Mar 23, 2004 | 19.62 | 19.65 | 19.44 | 19.48 | 224,564 | +0.35(+1.85%) |
Mar 22, 2004 | 19.28 | 19.31 | 19.06 | 19.12 | 137,707 | +0.00(+0.00%) |
Mar 19, 2004 | 19.40 | 19.40 | 19.07 | 19.12 | 281,889 | -0.38(-1.95%) |
Mar 18, 2004 | 19.47 | 19.55 | 19.40 | 19.50 | 229,775 | -0.06(-0.32%) |
Mar 17, 2004 | 19.36 | 19.59 | 19.27 | 19.57 | 207,193 | -0.71(-3.50%) |
Mar 16, 2004 | 20.36 | 20.42 | 20.20 | 20.28 | 376,958 | +0.30(+1.52%) |
Mar 15, 2004 | 20.17 | 20.17 | 19.85 | 19.97 | 279,205 | -0.09(-0.47%) |
Mar 12, 2004 | 20.07 | 20.12 | 19.86 | 20.07 | 250,937 | +0.03(+0.13%) |
Mar 11, 2004 | 20.14 | 20.14 | 19.85 | 20.04 | 266,729 | -0.30(-1.49%) |
Mar 10, 2004 | 20.45 | 20.68 | 20.33 | 20.35 | 296,102 | -0.75(-3.54%) |
Mar 09, 2004 | 21.24 | 21.26 | 21.01 | 21.09 | 195,822 | +0.32(+1.52%) |
Mar 08, 2004 | 20.91 | 21.11 | 20.74 | 20.78 | 448,654 | -0.91(-4.20%) |
Mar 05, 2004 | 21.31 | 21.69 | 21.25 | 21.69 | 150,341 | +0.30(+1.39%) |
Mar 04, 2004 | 21.24 | 21.45 | 21.18 | 21.39 | 103,912 | +0.42(+1.99%) |
Mar 03, 2004 | 20.86 | 20.99 | 20.66 | 20.97 | 160,922 | +0.15(+0.70%) |
Mar 02, 2004 | 20.78 | 20.99 | 20.72 | 20.83 | 267,676 | -0.70(-3.26%) |
Mar 01, 2004 | 21.47 | 21.56 | 21.27 | 21.53 | 126,179 | -0.08(-0.38%) |
Feb 27, 2004 | 21.49 | 21.62 | 21.32 | 21.61 | 286,311 | -0.45(-2.04%) |
Feb 26, 2004 | 21.72 | 22.13 | 21.68 | 22.06 | 243,988 | -0.51(-2.24%) |
Feb 25, 2004 | 22.48 | 22.61 | 22.48 | 22.57 | 95,068 | +0.06(+0.25%) |
Feb 24, 2004 | 22.19 | 22.59 | 22.18 | 22.51 | 160,448 | +0.03(+0.14%) |
Feb 23, 2004 | 22.51 | 22.52 | 22.33 | 22.48 | 89,541 | -0.03(-0.14%) |
Feb 20, 2004 | 22.87 | 22.87 | 22.42 | 22.51 | 122,547 | -0.51(-2.23%) |
Feb 19, 2004 | 22.80 | 23.24 | 22.80 | 23.02 | 174,661 | +0.57(+2.54%) |
Feb 18, 2004 | 22.67 | 22.67 | 22.45 | 22.45 | 112,282 | -0.24(-1.06%) |
Feb 17, 2004 | 22.48 | 22.75 | 22.45 | 22.69 | 108,018 | +0.64(+2.90%) |
Feb 13, 2004 | 22.30 | 22.30 | 21.95 | 22.06 | 129,179 | -0.01(-0.03%) |
Feb 12, 2004 | 22.04 | 22.13 | 21.99 | 22.06 | 127,284 | -0.41(-1.83%) |
Feb 11, 2004 | 21.86 | 22.48 | 21.81 | 22.47 | 107,860 | +0.47(+2.16%) |
Feb 10, 2004 | 21.94 | 22.07 | 21.83 | 22.00 | 83,856 | -0.03(-0.14%) |
Feb 09, 2004 | 21.79 | 22.13 | 21.76 | 22.03 | 74,538 | +0.31(+1.43%) |
Feb 06, 2004 | 21.53 | 21.73 | 21.53 | 21.72 | 102,806 | +0.32(+1.48%) |
Feb 05, 2004 | 21.53 | 21.55 | 21.33 | 21.40 | 77,697 | +0.14(+0.66%) |
Feb 04, 2004 | 21.24 | 21.40 | 21.12 | 21.26 | 163,922 | -0.29(-1.32%) |
Feb 03, 2004 | 21.40 | 21.59 | 21.36 | 21.55 | 53,061 | +0.04(+0.21%) |
Feb 02, 2004 | 21.50 | 21.64 | 21.27 | 21.50 | 85,435 | -0.07(-0.32%) |
Jan 30, 2004 | 21.66 | 21.67 | 21.47 | 21.57 | 107,544 | -0.04(-0.20%) |
Jan 29, 2004 | 21.76 | 21.76 | 21.42 | 21.62 | 122,705 | -0.22(-1.02%) |
Jan 28, 2004 | 22.02 | 22.29 | 21.81 | 21.84 | 162,501 | +0.25(+1.14%) |
Jan 27, 2004 | 21.69 | 21.71 | 21.46 | 21.59 | 140,865 | -0.39(-1.79%) |
Jan 26, 2004 | 21.99 | 22.04 | 21.80 | 21.99 | 117,493 | -0.04(-0.20%) |
Jan 23, 2004 | 22.10 | 22.30 | 21.95 | 22.03 | 189,189 | -0.45(-2.00%) |
Jan 22, 2004 | 22.44 | 22.57 | 22.36 | 22.48 | 96,647 | +0.31(+1.40%) |
Jan 21, 2004 | 21.94 | 22.28 | 21.84 | 22.17 | 104,386 | +0.27(+1.24%) |
Jan 20, 2004 | 21.93 | 22.05 | 21.81 | 21.90 | 75,486 | -0.04(-0.20%) |
Jan 16, 2004 | 22.10 | 22.10 | 21.75 | 21.94 | 105,649 | -0.04(-0.20%) |
Jan 15, 2004 | 22.05 | 22.05 | 21.81 | 21.99 | 128,390 | +0.20(+0.93%) |
Jan 14, 2004 | 21.53 | 21.85 | 21.53 | 21.78 | 123,494 | +0.51(+2.38%) |
Jan 13, 2004 | 21.69 | 21.78 | 21.18 | 21.28 | 179,714 | -0.70(-3.20%) |
Jan 12, 2004 | 21.87 | 21.99 | 21.77 | 21.98 | 137,391 | +0.22(+0.99%) |
Jan 09, 2004 | 21.76 | 22.04 | 21.53 | 21.76 | 115,756 | -0.06(-0.29%) |
Jan 08, 2004 | 21.12 | 21.99 | 21.40 | 21.83 | 239,882 | +0.71(+3.36%) |
Jan 07, 2004 | 20.97 | 21.21 | 20.92 | 21.12 | 160,606 | -0.27(-1.24%) |
Jan 06, 2004 | 21.37 | 21.45 | 21.30 | 21.38 | 123,810 | +0.03(+0.15%) |
Jan 05, 2004 | 21.22 | 21.47 | 21.15 | 21.35 | 203,718 | +0.43(+2.06%) |