Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 19.79 | 19.82 | 19.46 | 19.63 | 1,033,547 | -0.14(-0.69%) |
Mar 30, 2004 | 19.41 | 19.88 | 19.31 | 19.76 | 1,602,472 | +0.26(+1.35%) |
Mar 29, 2004 | 19.17 | 19.70 | 19.16 | 19.50 | 907,514 | +0.50(+2.64%) |
Mar 26, 2004 | 19.03 | 19.26 | 18.91 | 19.00 | 2,036,080 | -0.19(-1.00%) |
Mar 25, 2004 | 18.81 | 19.21 | 18.66 | 19.19 | 1,304,182 | +0.49(+2.60%) |
Mar 24, 2004 | 18.68 | 18.93 | 18.47 | 18.70 | 1,529,579 | +0.11(+0.57%) |
Mar 23, 2004 | 19.07 | 19.24 | 18.43 | 18.60 | 3,525,163 | -0.47(-2.47%) |
Mar 22, 2004 | 19.31 | 19.39 | 18.74 | 19.07 | 1,570,075 | -0.42(-2.16%) |
Mar 19, 2004 | 19.62 | 19.84 | 19.41 | 19.49 | 1,180,717 | -0.10(-0.52%) |
Mar 18, 2004 | 19.75 | 19.88 | 19.26 | 19.59 | 1,255,783 | -0.28(-1.43%) |
Mar 17, 2004 | 19.78 | 19.99 | 19.73 | 19.87 | 1,179,729 | +0.18(+0.93%) |
Mar 16, 2004 | 19.64 | 19.79 | 19.64 | 19.69 | 1,543,604 | +0.18(+0.91%) |
Mar 15, 2004 | 19.82 | 19.82 | 19.37 | 19.51 | 1,330,060 | -0.30(-1.53%) |
Mar 12, 2004 | 19.36 | 19.97 | 19.34 | 19.82 | 2,059,193 | +0.61(+3.16%) |
Mar 11, 2004 | 19.18 | 19.67 | 19.16 | 19.21 | 2,065,514 | +0.04(+0.19%) |
Mar 10, 2004 | 20.20 | 20.24 | 19.14 | 19.18 | 2,393,436 | -0.95(-4.73%) |
Mar 09, 2004 | 20.51 | 20.55 | 20.01 | 20.13 | 1,162,148 | -0.29(-1.41%) |
Mar 08, 2004 | 20.95 | 21.03 | 20.42 | 20.42 | 1,222,201 | -0.54(-2.56%) |
Mar 05, 2004 | 20.30 | 20.97 | 20.30 | 20.95 | 3,152,201 | +0.66(+3.27%) |
Mar 04, 2004 | 20.44 | 20.48 | 20.23 | 20.29 | 687,648 | -0.08(-0.40%) |
Mar 03, 2004 | 20.20 | 20.47 | 20.14 | 20.37 | 869,586 | +0.12(+0.60%) |
Mar 02, 2004 | 20.36 | 20.61 | 20.19 | 20.25 | 1,424,881 | -0.11(-0.55%) |
Mar 01, 2004 | 19.98 | 20.39 | 19.95 | 20.36 | 1,509,627 | +0.52(+2.63%) |
Feb 27, 2004 | 20.09 | 20.14 | 19.73 | 19.84 | 1,945,210 | -0.25(-1.26%) |
Feb 26, 2004 | 20.01 | 20.11 | 19.80 | 20.09 | 1,643,166 | +0.23(+1.17%) |
Feb 25, 2004 | 19.82 | 19.97 | 19.74 | 19.86 | 1,573,433 | +0.05(+0.23%) |
Feb 24, 2004 | 20.12 | 20.12 | 19.63 | 19.81 | 2,615,278 | -0.31(-1.53%) |
Feb 23, 2004 | 20.62 | 20.65 | 20.04 | 20.12 | 1,816,609 | -0.29(-1.44%) |
Feb 20, 2004 | 20.65 | 20.67 | 20.19 | 20.42 | 1,206,793 | -0.18(-0.86%) |
Feb 19, 2004 | 20.70 | 21.01 | 20.57 | 20.59 | 1,522,862 | -0.09(-0.44%) |
Feb 18, 2004 | 20.91 | 20.91 | 20.59 | 20.68 | 1,122,244 | -0.11(-0.54%) |
Feb 17, 2004 | 20.84 | 20.96 | 20.64 | 20.80 | 1,183,087 | +0.18(+0.88%) |
Feb 13, 2004 | 20.83 | 21.10 | 20.54 | 20.61 | 1,232,276 | -0.31(-1.50%) |
Feb 12, 2004 | 20.99 | 21.02 | 20.82 | 20.93 | 1,230,498 | -0.18(-0.84%) |
Feb 11, 2004 | 20.52 | 21.13 | 20.44 | 21.10 | 2,181,275 | +0.58(+2.84%) |
Feb 10, 2004 | 20.41 | 20.52 | 20.17 | 20.52 | 1,701,639 | +0.07(+0.32%) |
Feb 09, 2004 | 20.49 | 20.62 | 20.27 | 20.46 | 1,212,719 | +0.05(+0.25%) |
Feb 06, 2004 | 20.14 | 20.62 | 20.13 | 20.41 | 2,468,503 | +0.36(+1.79%) |
Feb 05, 2004 | 20.06 | 20.17 | 19.85 | 20.05 | 2,160,928 | -0.01(-0.05%) |
Feb 04, 2004 | 20.35 | 20.56 | 19.99 | 20.06 | 2,724,124 | -0.41(-1.98%) |
Feb 03, 2004 | 20.78 | 20.85 | 20.35 | 20.46 | 2,269,972 | -0.35(-1.70%) |
Feb 02, 2004 | 21.11 | 21.16 | 20.61 | 20.82 | 2,052,674 | -0.10(-0.48%) |
Jan 30, 2004 | 20.60 | 20.95 | 20.52 | 20.92 | 2,746,644 | +0.34(+1.65%) |
Jan 29, 2004 | 21.06 | 21.10 | 20.30 | 20.58 | 2,309,876 | -0.43(-2.05%) |
Jan 28, 2004 | 21.33 | 21.57 | 20.98 | 21.01 | 4,122,930 | -0.20(-0.95%) |
Jan 27, 2004 | 21.26 | 21.39 | 20.76 | 21.21 | 5,121,907 | -0.89(-4.01%) |
Jan 26, 2004 | 21.98 | 22.18 | 21.41 | 22.10 | 2,265,428 | +0.11(+0.51%) |
Jan 23, 2004 | 21.76 | 22.11 | 21.74 | 21.98 | 2,223,154 | +0.24(+1.09%) |
Jan 22, 2004 | 21.87 | 21.89 | 21.61 | 21.75 | 1,457,870 | -0.11(-0.49%) |
Jan 21, 2004 | 21.97 | 21.97 | 21.72 | 21.85 | 2,333,976 | -0.08(-0.35%) |
Jan 20, 2004 | 22.14 | 22.26 | 21.91 | 21.93 | 2,379,806 | -0.21(-0.96%) |
Jan 16, 2004 | 22.17 | 22.21 | 21.91 | 22.14 | 3,045,923 | -0.00(-0.02%) |
Jan 15, 2004 | 22.27 | 22.27 | 21.74 | 22.15 | 4,403,244 | -0.14(-0.61%) |
Jan 14, 2004 | 21.60 | 22.34 | 21.60 | 22.28 | 4,141,894 | +0.76(+3.53%) |
Jan 13, 2004 | 21.31 | 21.56 | 21.31 | 21.52 | 2,005,066 | +0.19(+0.88%) |
Jan 12, 2004 | 21.31 | 21.39 | 21.27 | 21.34 | 1,698,874 | -0.07(-0.31%) |
Jan 09, 2004 | 21.26 | 21.61 | 21.36 | 21.40 | 2,692,122 | -0.01(-0.02%) |
Jan 08, 2004 | 20.89 | 21.47 | 20.85 | 21.41 | 3,147,262 | +0.53(+2.52%) |
Jan 07, 2004 | 20.40 | 20.98 | 20.39 | 20.88 | 2,484,899 | +0.41(+2.00%) |
Jan 06, 2004 | 20.59 | 20.62 | 20.42 | 20.47 | 1,498,762 | -0.25(-1.20%) |
Jan 05, 2004 | 20.02 | 20.72 | 20.01 | 20.72 | 2,322,123 | +0.76(+3.80%) |