Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 22.34 | 22.42 | 22.17 | 22.35 | 427,234 | +0.06(+0.26%) |
Mar 30, 2004 | 22.07 | 22.29 | 22.07 | 22.29 | 395,166 | +0.18(+0.83%) |
Mar 29, 2004 | 21.96 | 22.11 | 21.96 | 22.11 | 479,475 | +0.22(+1.02%) |
Mar 26, 2004 | 21.83 | 21.98 | 21.83 | 21.89 | 453,613 | +0.06(+0.26%) |
Mar 25, 2004 | 21.59 | 21.86 | 21.57 | 21.83 | 323,271 | +0.30(+1.41%) |
Mar 24, 2004 | 21.72 | 21.76 | 21.49 | 21.53 | 209,479 | -0.15(-0.70%) |
Mar 23, 2004 | 21.72 | 21.83 | 21.60 | 21.68 | 243,617 | +0.02(+0.11%) |
Mar 22, 2004 | 21.85 | 21.90 | 21.63 | 21.65 | 679,127 | -0.35(-1.57%) |
Mar 19, 2004 | 22.17 | 22.28 | 22.00 | 22.00 | 146,377 | -0.20(-0.90%) |
Mar 18, 2004 | 22.16 | 22.26 | 22.00 | 22.20 | 187,238 | -0.05(-0.22%) |
Mar 17, 2004 | 21.97 | 22.25 | 21.97 | 22.25 | 710,679 | +0.32(+1.47%) |
Mar 16, 2004 | 22.07 | 22.07 | 21.78 | 21.92 | 200,169 | +0.05(+0.22%) |
Mar 15, 2004 | 22.18 | 22.20 | 21.85 | 21.88 | 300,512 | -0.31(-1.41%) |
Mar 12, 2004 | 22.02 | 22.25 | 21.95 | 22.19 | 440,165 | +0.34(+1.56%) |
Mar 11, 2004 | 22.03 | 22.26 | 21.85 | 21.85 | 418,959 | -0.25(-1.11%) |
Mar 10, 2004 | 22.56 | 22.57 | 22.09 | 22.09 | 305,167 | -0.46(-2.02%) |
Mar 09, 2004 | 22.70 | 22.70 | 22.46 | 22.55 | 167,583 | -0.14(-0.64%) |
Mar 08, 2004 | 22.91 | 22.99 | 22.70 | 22.70 | 336,201 | -0.22(-0.95%) |
Mar 05, 2004 | 22.70 | 22.96 | 22.66 | 22.91 | 332,581 | +0.15(+0.66%) |
Mar 04, 2004 | 22.68 | 22.77 | 22.62 | 22.76 | 336,201 | +0.15(+0.67%) |
Mar 03, 2004 | 22.62 | 22.68 | 22.40 | 22.61 | 156,721 | -0.05(-0.23%) |
Mar 02, 2004 | 22.68 | 22.76 | 22.63 | 22.66 | 281,892 | -0.04(-0.18%) |
Mar 01, 2004 | 22.47 | 22.71 | 22.46 | 22.71 | 373,959 | +0.35(+1.56%) |
Feb 27, 2004 | 22.35 | 22.44 | 22.27 | 22.36 | 202,755 | +0.06(+0.25%) |
Feb 26, 2004 | 22.18 | 22.34 | 22.09 | 22.30 | 174,307 | +0.17(+0.75%) |
Feb 25, 2004 | 22.00 | 22.17 | 21.96 | 22.14 | 445,338 | +0.17(+0.79%) |
Feb 24, 2004 | 21.94 | 22.08 | 21.85 | 21.96 | 261,202 | -0.02(-0.11%) |
Feb 23, 2004 | 22.25 | 22.25 | 21.91 | 21.98 | 240,513 | -0.22(-0.98%) |
Feb 20, 2004 | 22.37 | 22.37 | 22.05 | 22.20 | 231,203 | -0.09(-0.41%) |
Feb 19, 2004 | 22.65 | 22.68 | 22.29 | 22.29 | 256,030 | -0.25(-1.12%) |
Feb 18, 2004 | 22.62 | 22.67 | 22.49 | 22.55 | 300,512 | -0.06(-0.27%) |
Feb 17, 2004 | 22.60 | 22.66 | 22.51 | 22.61 | 307,754 | +0.23(+1.03%) |
Feb 13, 2004 | 22.56 | 22.60 | 22.31 | 22.38 | 275,168 | -0.12(-0.52%) |
Feb 12, 2004 | 22.48 | 22.58 | 22.43 | 22.50 | 143,273 | -0.00(-0.02%) |
Feb 11, 2004 | 22.31 | 22.51 | 22.20 | 22.50 | 663,093 | +0.21(+0.94%) |
Feb 10, 2004 | 22.18 | 22.29 | 22.15 | 22.29 | 271,547 | +0.12(+0.52%) |
Feb 09, 2004 | 22.17 | 22.25 | 22.13 | 22.18 | 718,954 | +0.15(+0.68%) |
Feb 06, 2004 | 21.72 | 22.05 | 21.72 | 22.03 | 707,058 | +0.33(+1.54%) |
Feb 05, 2004 | 21.58 | 21.73 | 21.58 | 21.69 | 392,580 | +0.09(+0.39%) |
Feb 04, 2004 | 21.69 | 21.75 | 21.53 | 21.61 | 435,510 | -0.26(-1.17%) |
Feb 03, 2004 | 21.78 | 21.87 | 21.77 | 21.86 | 162,411 | -0.01(-0.03%) |
Feb 02, 2004 | 21.85 | 22.02 | 21.70 | 21.87 | 812,056 | +0.06(+0.29%) |
Jan 30, 2004 | 21.71 | 21.86 | 21.63 | 21.80 | 221,893 | -0.01(-0.05%) |
Jan 29, 2004 | 21.98 | 22.02 | 21.57 | 21.82 | 289,650 | -0.11(-0.49%) |
Jan 28, 2004 | 22.23 | 22.31 | 21.85 | 21.92 | 662,576 | -0.26(-1.19%) |
Jan 27, 2004 | 22.33 | 22.35 | 22.18 | 22.19 | 215,169 | -0.22(-0.99%) |
Jan 26, 2004 | 22.25 | 22.41 | 22.11 | 22.41 | 163,445 | +0.15(+0.69%) |
Jan 23, 2004 | 22.20 | 22.39 | 22.15 | 22.26 | 290,168 | +0.07(+0.31%) |
Jan 22, 2004 | 22.30 | 22.32 | 22.12 | 22.19 | 290,168 | -0.07(-0.32%) |
Jan 21, 2004 | 22.14 | 22.28 | 22.02 | 22.26 | 238,961 | +0.10(+0.47%) |
Jan 20, 2004 | 21.96 | 22.15 | 21.89 | 22.15 | 508,957 | +0.30(+1.35%) |
Jan 16, 2004 | 21.76 | 21.92 | 21.76 | 21.86 | 779,471 | +0.04(+0.20%) |
Jan 15, 2004 | 21.75 | 21.81 | 21.58 | 21.81 | 332,581 | +0.09(+0.40%) |
Jan 14, 2004 | 21.58 | 21.73 | 21.57 | 21.73 | 397,752 | +0.14(+0.64%) |
Jan 13, 2004 | 21.71 | 21.71 | 21.49 | 21.59 | 164,997 | -0.08(-0.38%) |
Jan 12, 2004 | 21.54 | 21.68 | 21.54 | 21.67 | 213,617 | +0.08(+0.37%) |
Jan 09, 2004 | 21.51 | 21.73 | 21.42 | 21.59 | 364,649 | +0.04(+0.20%) |
Jan 08, 2004 | 21.54 | 21.61 | 21.41 | 21.55 | 239,996 | +0.03(+0.12%) |
Jan 07, 2004 | 21.41 | 21.53 | 21.32 | 21.53 | 266,892 | +0.07(+0.32%) |
Jan 06, 2004 | 21.37 | 21.51 | 21.37 | 21.46 | 467,061 | +0.03(+0.16%) |
Jan 05, 2004 | 21.45 | 21.49 | 21.32 | 21.42 | 575,681 | +0.13(+0.60%) |