Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 23.33 | 23.46 | 22.03 | 23.45 | 15,700 | +0.15(+0.64%) |
Mar 30, 2004 | 22.88 | 23.30 | 22.70 | 23.30 | 17,700 | +0.42(+1.84%) |
Mar 29, 2004 | 22.25 | 22.99 | 22.25 | 22.88 | 11,700 | +0.54(+2.42%) |
Mar 26, 2004 | 22.45 | 22.84 | 22.06 | 22.34 | 13,700 | -0.45(-1.97%) |
Mar 25, 2004 | 21.52 | 22.97 | 21.52 | 22.79 | 6,300 | +0.60(+2.70%) |
Mar 24, 2004 | 21.51 | 22.41 | 21.50 | 22.19 | 4,800 | +0.29(+1.32%) |
Mar 23, 2004 | 21.99 | 22.05 | 21.42 | 21.90 | 4,900 | +0.43(+2.00%) |
Mar 22, 2004 | 21.57 | 21.99 | 21.16 | 21.47 | 14,200 | -0.16(-0.74%) |
Mar 19, 2004 | 21.50 | 22.00 | 21.40 | 21.63 | 12,500 | -0.17(-0.78%) |
Mar 18, 2004 | 21.36 | 22.00 | 21.05 | 21.80 | 5,300 | +0.01(+0.05%) |
Mar 17, 2004 | 22.39 | 22.39 | 20.61 | 21.79 | 8,000 | +1.04(+5.01%) |
Mar 16, 2004 | 20.16 | 22.40 | 20.16 | 20.75 | 7,900 | +0.24(+1.17%) |
Mar 15, 2004 | 22.40 | 22.40 | 20.16 | 20.51 | 9,700 | -1.44(-6.56%) |
Mar 12, 2004 | 21.87 | 22.30 | 20.90 | 21.95 | 22,800 | +1.38(+6.71%) |
Mar 11, 2004 | 21.35 | 21.50 | 20.57 | 20.57 | 9,300 | -0.53(-2.51%) |
Mar 10, 2004 | 21.99 | 22.00 | 21.10 | 21.10 | 7,600 | +0.06(+0.29%) |
Mar 09, 2004 | 21.34 | 23.00 | 20.91 | 21.04 | 14,000 | -0.46(-2.14%) |
Mar 08, 2004 | 21.01 | 22.34 | 21.01 | 21.50 | 10,100 | +0.54(+2.58%) |
Mar 05, 2004 | 22.90 | 22.90 | 20.95 | 20.96 | 7,200 | -0.01(-0.05%) |
Mar 04, 2004 | 20.52 | 23.00 | 20.25 | 20.97 | 12,900 | +0.27(+1.30%) |
Mar 03, 2004 | 21.04 | 21.91 | 20.61 | 20.70 | 8,600 | -0.51(-2.40%) |
Mar 02, 2004 | 22.50 | 22.50 | 21.00 | 21.21 | 18,900 | -1.19(-5.31%) |
Mar 01, 2004 | 21.50 | 22.46 | 21.29 | 22.40 | 27,400 | +1.44(+6.87%) |
Feb 27, 2004 | 20.50 | 21.26 | 20.06 | 20.96 | 1,900 | +0.41(+2.00%) |
Feb 26, 2004 | 21.00 | 21.00 | 19.69 | 20.55 | 54,100 | -0.35(-1.67%) |
Feb 25, 2004 | 20.63 | 20.90 | 20.22 | 20.90 | 4,800 | +0.10(+0.48%) |
Feb 24, 2004 | 20.90 | 21.15 | 20.75 | 20.80 | 25,800 | +0.00(+0.00%) |
Feb 23, 2004 | 20.26 | 21.00 | 20.26 | 20.80 | 21,800 | +0.38(+1.86%) |
Feb 20, 2004 | 21.15 | 21.15 | 20.01 | 20.42 | 25,400 | +0.03(+0.15%) |
Feb 19, 2004 | 20.82 | 20.82 | 20.20 | 20.39 | 53,300 | -0.41(-1.97%) |
Feb 18, 2004 | 21.01 | 21.01 | 20.75 | 20.80 | 2,700 | -0.24(-1.13%) |
Feb 17, 2004 | 21.01 | 21.39 | 21.00 | 21.04 | 8,300 | +0.03(+0.13%) |
Feb 13, 2004 | 21.02 | 21.25 | 21.01 | 21.01 | 4,500 | +0.00(+0.00%) |
Feb 12, 2004 | 21.74 | 21.74 | 20.73 | 21.01 | 1,500 | -0.24(-1.13%) |
Feb 11, 2004 | 21.24 | 21.74 | 21.24 | 21.25 | 17,500 | +0.00(+0.00%) |
Feb 10, 2004 | 21.35 | 21.35 | 20.58 | 21.25 | 4,200 | +0.64(+3.11%) |
Feb 09, 2004 | 20.58 | 21.25 | 20.58 | 20.61 | 15,200 | -0.21(-1.01%) |
Feb 06, 2004 | 20.50 | 21.00 | 20.49 | 20.82 | 4,900 | +0.45(+2.21%) |
Feb 05, 2004 | 20.04 | 20.37 | 19.82 | 20.37 | 1,100 | +0.61(+3.09%) |
Feb 04, 2004 | 20.85 | 20.85 | 19.76 | 19.76 | 13,600 | -0.49(-2.42%) |
Feb 03, 2004 | 20.10 | 20.33 | 19.78 | 20.25 | 6,100 | +0.46(+2.32%) |
Feb 02, 2004 | 21.01 | 21.01 | 19.50 | 19.79 | 15,600 | -0.44(-2.17%) |
Jan 30, 2004 | 20.51 | 20.60 | 20.18 | 20.23 | 8,100 | -0.28(-1.37%) |
Jan 29, 2004 | 21.74 | 21.74 | 20.51 | 20.51 | 56,100 | -0.54(-2.57%) |
Jan 28, 2004 | 21.78 | 21.78 | 20.80 | 21.05 | 12,000 | +0.08(+0.38%) |
Jan 27, 2004 | 21.12 | 21.22 | 20.97 | 20.97 | 2,100 | -0.15(-0.71%) |
Jan 26, 2004 | 21.01 | 21.25 | 21.00 | 21.12 | 11,400 | -0.01(-0.05%) |
Jan 23, 2004 | 21.20 | 21.26 | 21.00 | 21.13 | 11,000 | -0.05(-0.24%) |
Jan 22, 2004 | 21.58 | 21.58 | 21.10 | 21.18 | 16,600 | -0.32(-1.49%) |
Jan 21, 2004 | 21.38 | 21.57 | 21.38 | 21.50 | 24,900 | +0.00(+0.00%) |
Jan 20, 2004 | 21.41 | 21.70 | 21.41 | 21.50 | 22,200 | +0.05(+0.23%) |
Jan 16, 2004 | 21.55 | 21.55 | 21.12 | 21.45 | 7,600 | +0.00(+0.00%) |
Jan 15, 2004 | 21.58 | 21.70 | 21.40 | 21.45 | 7,901 | -0.15(-0.69%) |
Jan 14, 2004 | 21.41 | 21.75 | 21.41 | 21.60 | 8,913 | +0.00(+0.00%) |
Jan 13, 2004 | 21.70 | 21.70 | 21.45 | 21.60 | 23,297 | +0.20(+0.93%) |
Jan 12, 2004 | 21.99 | 22.00 | 21.40 | 21.40 | 14,416 | -0.10(-0.47%) |
Jan 09, 2004 | 21.75 | 21.86 | 20.69 | 21.50 | 25,028 | -0.50(-2.27%) |
Jan 08, 2004 | 22.14 | 22.42 | 21.29 | 22.00 | 12,050 | -0.15(-0.68%) |
Jan 07, 2004 | 22.23 | 22.42 | 21.22 | 22.15 | 7,900 | +0.02(+0.09%) |
Jan 06, 2004 | 22.05 | 22.42 | 21.50 | 22.13 | 62,700 | -0.29(-1.29%) |
Jan 05, 2004 | 22.90 | 23.05 | 21.62 | 22.42 | 29,300 | +0.41(+1.86%) |