Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 20.44 | 20.45 | 20.13 | 20.32 | 44,743 | -0.15(-0.74%) |
Mar 30, 2004 | 20.39 | 20.48 | 20.39 | 20.47 | 19,747 | +0.08(+0.39%) |
Mar 29, 2004 | 20.42 | 20.55 | 20.39 | 20.39 | 23,371 | +0.09(+0.43%) |
Mar 26, 2004 | 19.88 | 20.52 | 19.88 | 20.31 | 26,496 | +0.46(+2.34%) |
Mar 25, 2004 | 19.76 | 19.92 | 19.73 | 19.84 | 21,497 | +0.13(+0.65%) |
Mar 24, 2004 | 19.68 | 19.92 | 19.53 | 19.71 | 54,617 | +0.08(+0.41%) |
Mar 23, 2004 | 19.72 | 19.99 | 19.60 | 19.63 | 42,369 | -0.04(-0.20%) |
Mar 22, 2004 | 19.60 | 19.68 | 19.40 | 19.67 | 39,244 | +0.11(+0.57%) |
Mar 19, 2004 | 19.72 | 19.72 | 19.32 | 19.56 | 41,619 | -0.08(-0.41%) |
Mar 18, 2004 | 19.44 | 19.64 | 19.28 | 19.64 | 33,495 | +0.27(+1.40%) |
Mar 17, 2004 | 19.17 | 19.48 | 19.17 | 19.37 | 27,371 | +0.26(+1.38%) |
Mar 16, 2004 | 19.46 | 19.52 | 18.84 | 19.11 | 39,869 | -0.35(-1.81%) |
Mar 15, 2004 | 19.60 | 19.60 | 19.46 | 19.46 | 35,245 | -0.13(-0.65%) |
Mar 12, 2004 | 19.73 | 19.73 | 19.52 | 19.59 | 104,610 | -0.14(-0.73%) |
Mar 11, 2004 | 19.63 | 19.79 | 19.63 | 19.73 | 32,870 | +0.10(+0.53%) |
Mar 10, 2004 | 19.64 | 19.80 | 19.63 | 19.63 | 52,617 | +0.01(+0.04%) |
Mar 09, 2004 | 19.92 | 19.92 | 19.62 | 19.62 | 29,121 | -0.30(-1.53%) |
Mar 08, 2004 | 20.12 | 20.12 | 19.85 | 19.92 | 42,994 | -0.16(-0.80%) |
Mar 05, 2004 | 20.20 | 20.24 | 20.00 | 20.08 | 32,745 | -0.13(-0.63%) |
Mar 04, 2004 | 20.31 | 20.39 | 20.13 | 20.21 | 35,620 | -0.02(-0.08%) |
Mar 03, 2004 | 20.43 | 20.54 | 20.16 | 20.23 | 77,489 | -0.20(-0.98%) |
Mar 02, 2004 | 20.87 | 20.87 | 20.43 | 20.43 | 50,368 | -0.45(-2.15%) |
Mar 01, 2004 | 20.80 | 20.88 | 20.51 | 20.87 | 75,489 | +0.07(+0.35%) |
Feb 27, 2004 | 20.72 | 20.87 | 20.72 | 20.80 | 60,616 | +0.09(+0.42%) |
Feb 26, 2004 | 20.88 | 20.99 | 20.68 | 20.71 | 27,996 | -0.17(-0.80%) |
Feb 25, 2004 | 21.19 | 21.19 | 20.80 | 20.88 | 22,371 | -0.24(-1.14%) |
Feb 24, 2004 | 20.80 | 21.19 | 20.68 | 21.12 | 19,372 | +0.38(+1.81%) |
Feb 23, 2004 | 20.72 | 20.84 | 20.56 | 20.75 | 38,619 | +0.10(+0.50%) |
Feb 20, 2004 | 20.60 | 20.69 | 20.24 | 20.64 | 42,619 | -0.16(-0.77%) |
Feb 19, 2004 | 21.40 | 21.40 | 20.71 | 20.80 | 31,620 | -0.60(-2.80%) |
Feb 18, 2004 | 21.13 | 21.82 | 21.08 | 21.40 | 36,995 | +0.28(+1.33%) |
Feb 17, 2004 | 21.03 | 21.23 | 20.89 | 21.12 | 33,370 | +0.10(+0.46%) |
Feb 13, 2004 | 20.60 | 21.15 | 20.60 | 21.03 | 43,494 | +0.42(+2.06%) |
Feb 12, 2004 | 20.00 | 20.60 | 19.92 | 20.60 | 60,866 | +0.60(+3.00%) |
Feb 11, 2004 | 20.04 | 20.08 | 19.89 | 20.00 | 38,494 | +0.00(+0.00%) |
Feb 10, 2004 | 20.00 | 20.08 | 19.87 | 20.00 | 34,120 | +0.04(+0.20%) |
Feb 09, 2004 | 19.99 | 20.00 | 19.88 | 19.96 | 27,996 | -0.04(-0.20%) |
Feb 06, 2004 | 20.04 | 20.04 | 19.92 | 20.00 | 45,868 | +0.05(+0.24%) |
Feb 05, 2004 | 20.00 | 20.00 | 19.77 | 19.95 | 62,241 | -0.05(-0.24%) |
Feb 04, 2004 | 20.56 | 20.56 | 20.00 | 20.00 | 27,871 | -0.51(-2.50%) |
Feb 03, 2004 | 20.76 | 20.76 | 20.40 | 20.51 | 25,121 | -0.18(-0.85%) |
Feb 02, 2004 | 20.83 | 20.84 | 20.68 | 20.69 | 20,247 | -0.13(-0.61%) |
Jan 30, 2004 | 21.12 | 21.32 | 20.82 | 20.82 | 20,872 | -0.22(-1.06%) |
Jan 29, 2004 | 21.06 | 21.28 | 21.00 | 21.04 | 12,123 | +0.04(+0.19%) |
Jan 28, 2004 | 21.54 | 21.56 | 21.00 | 21.00 | 33,995 | -0.46(-2.13%) |
Jan 27, 2004 | 21.52 | 21.59 | 21.35 | 21.46 | 17,122 | -0.02(-0.11%) |
Jan 26, 2004 | 21.52 | 21.72 | 21.40 | 21.48 | 30,120 | +0.10(+0.45%) |
Jan 23, 2004 | 21.70 | 21.83 | 21.39 | 21.39 | 35,870 | -0.25(-1.15%) |
Jan 22, 2004 | 22.48 | 22.49 | 21.36 | 21.63 | 41,369 | -0.77(-3.43%) |
Jan 21, 2004 | 22.32 | 22.40 | 22.04 | 22.40 | 24,496 | +0.19(+0.86%) |
Jan 20, 2004 | 22.32 | 22.39 | 22.16 | 22.21 | 15,997 | -0.19(-0.86%) |
Jan 16, 2004 | 22.64 | 22.84 | 22.40 | 22.40 | 17,872 | -0.15(-0.67%) |
Jan 15, 2004 | 22.80 | 22.80 | 22.55 | 22.55 | 14,623 | -0.41(-1.78%) |
Jan 14, 2004 | 23.04 | 23.16 | 22.92 | 22.96 | 17,372 | -0.10(-0.45%) |
Jan 13, 2004 | 23.44 | 23.45 | 22.96 | 23.07 | 31,870 | -0.34(-1.44%) |
Jan 12, 2004 | 23.92 | 23.92 | 23.28 | 23.40 | 15,247 | -0.47(-1.98%) |
Jan 09, 2004 | 24.00 | 24.04 | 23.73 | 23.88 | 16,247 | +0.03(+0.13%) |
Jan 08, 2004 | 23.76 | 24.00 | 23.75 | 23.84 | 25,371 | +0.04(+0.17%) |
Jan 07, 2004 | 24.32 | 24.32 | 23.76 | 23.80 | 27,246 | -0.44(-1.82%) |
Jan 06, 2004 | 24.04 | 24.36 | 23.92 | 24.24 | 29,121 | +0.24(+1.00%) |
Jan 05, 2004 | 24.00 | 24.32 | 23.88 | 24.00 | 45,493 | -0.28(-1.15%) |