Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 21.13 | 21.48 | 20.94 | 21.28 | 925,896 | +0.01(+0.03%) |
Mar 30, 2004 | 20.96 | 21.45 | 20.82 | 21.27 | 858,456 | -0.28(-1.30%) |
Mar 29, 2004 | 21.86 | 22.01 | 21.39 | 21.55 | 716,011 | -0.26(-1.20%) |
Mar 26, 2004 | 21.86 | 22.27 | 21.71 | 21.81 | 855,331 | -0.04(-0.19%) |
Mar 25, 2004 | 21.89 | 21.93 | 21.55 | 21.86 | 534,582 | -0.03(-0.14%) |
Mar 24, 2004 | 20.66 | 22.11 | 20.60 | 21.89 | 1,060,611 | +1.23(+5.97%) |
Mar 23, 2004 | 21.06 | 21.07 | 20.46 | 20.65 | 909,612 | -0.30(-1.45%) |
Mar 22, 2004 | 21.43 | 21.43 | 20.69 | 20.96 | 939,548 | -0.57(-2.65%) |
Mar 19, 2004 | 21.89 | 21.92 | 21.31 | 21.53 | 553,169 | -0.38(-1.72%) |
Mar 18, 2004 | 22.01 | 22.18 | 21.59 | 21.90 | 608,436 | -0.30(-1.37%) |
Mar 17, 2004 | 21.43 | 22.40 | 21.36 | 22.21 | 1,240,395 | +0.82(+3.84%) |
Mar 16, 2004 | 21.37 | 21.89 | 21.27 | 21.39 | 976,394 | +0.15(+0.69%) |
Mar 15, 2004 | 21.95 | 22.06 | 21.09 | 21.24 | 1,086,929 | -0.71(-3.21%) |
Mar 12, 2004 | 21.67 | 22.09 | 21.45 | 21.95 | 1,269,345 | +0.15(+0.70%) |
Mar 11, 2004 | 23.67 | 23.71 | 21.76 | 21.80 | 1,630,229 | -2.01(-8.45%) |
Mar 10, 2004 | 23.72 | 24.32 | 23.44 | 23.81 | 1,322,803 | +0.01(+0.05%) |
Mar 09, 2004 | 23.83 | 23.95 | 23.41 | 23.80 | 987,743 | +0.11(+0.46%) |
Mar 08, 2004 | 23.87 | 24.48 | 23.47 | 23.69 | 788,221 | -0.12(-0.51%) |
Mar 05, 2004 | 23.25 | 23.93 | 23.18 | 23.81 | 593,139 | +0.40(+1.71%) |
Mar 04, 2004 | 23.16 | 23.47 | 22.75 | 23.41 | 645,775 | +0.36(+1.56%) |
Mar 03, 2004 | 22.88 | 23.10 | 22.50 | 23.05 | 552,840 | +0.24(+1.04%) |
Mar 02, 2004 | 23.05 | 23.31 | 22.57 | 22.81 | 887,571 | -0.04(-0.16%) |
Mar 01, 2004 | 21.86 | 23.18 | 21.86 | 22.85 | 1,295,498 | +0.75(+3.41%) |
Feb 27, 2004 | 21.26 | 22.21 | 21.17 | 22.09 | 1,303,558 | +0.87(+4.10%) |
Feb 26, 2004 | 20.43 | 21.26 | 19.94 | 21.22 | 1,557,855 | +0.95(+4.68%) |
Feb 25, 2004 | 20.28 | 20.52 | 19.96 | 20.28 | 688,377 | +0.15(+0.72%) |
Feb 24, 2004 | 20.29 | 20.37 | 19.97 | 20.13 | 603,173 | -0.20(-0.99%) |
Feb 23, 2004 | 20.69 | 20.96 | 19.98 | 20.33 | 954,188 | -0.45(-2.17%) |
Feb 20, 2004 | 21.63 | 21.80 | 20.52 | 20.78 | 1,073,441 | -0.91(-4.18%) |
Feb 19, 2004 | 21.83 | 21.99 | 21.64 | 21.69 | 256,270 | -0.13(-0.58%) |
Feb 18, 2004 | 22.20 | 22.20 | 21.33 | 21.81 | 1,532,524 | -0.24(-1.11%) |
Feb 17, 2004 | 21.89 | 22.42 | 21.83 | 22.06 | 1,049,919 | +0.21(+0.97%) |
Feb 13, 2004 | 21.08 | 21.93 | 21.08 | 21.84 | 909,941 | +0.78(+3.69%) |
Feb 12, 2004 | 21.10 | 21.17 | 20.58 | 21.07 | 972,610 | +0.15(+0.73%) |
Feb 11, 2004 | 20.79 | 21.34 | 20.53 | 20.91 | 913,231 | +0.02(+0.09%) |
Feb 10, 2004 | 21.40 | 21.44 | 20.70 | 20.90 | 1,375,768 | -0.54(-2.52%) |
Feb 09, 2004 | 19.91 | 21.44 | 19.87 | 21.44 | 2,083,884 | +1.50(+7.50%) |
Feb 06, 2004 | 19.16 | 19.97 | 18.85 | 19.94 | 722,261 | +0.77(+4.03%) |
Feb 05, 2004 | 18.81 | 19.31 | 18.81 | 19.17 | 1,245,659 | +0.30(+1.61%) |
Feb 04, 2004 | 18.48 | 19.13 | 18.40 | 18.86 | 1,090,218 | +0.35(+1.90%) |
Feb 03, 2004 | 18.00 | 18.63 | 17.93 | 18.51 | 756,804 | +0.29(+1.57%) |
Feb 02, 2004 | 17.92 | 18.32 | 17.84 | 18.23 | 906,487 | +0.27(+1.52%) |
Jan 30, 2004 | 17.87 | 17.96 | 17.87 | 17.95 | 379,306 | +0.11(+0.61%) |
Jan 29, 2004 | 17.94 | 17.96 | 17.45 | 17.84 | 669,626 | +0.06(+0.34%) |
Jan 28, 2004 | 18.27 | 18.32 | 17.78 | 17.78 | 264,330 | -0.43(-2.34%) |
Jan 27, 2004 | 18.21 | 18.33 | 17.69 | 18.21 | 801,709 | -0.10(-0.56%) |
Jan 26, 2004 | 17.62 | 18.31 | 17.48 | 18.31 | 1,346,982 | +1.41(+8.35%) |
Jan 23, 2004 | 16.94 | 17.02 | 16.72 | 16.90 | 192,120 | -0.06(-0.36%) |
Jan 22, 2004 | 17.07 | 17.21 | 16.95 | 16.96 | 221,728 | -0.21(-1.20%) |
Jan 21, 2004 | 17.53 | 17.53 | 17.12 | 17.17 | 307,919 | -0.23(-1.33%) |
Jan 20, 2004 | 17.19 | 17.58 | 17.02 | 17.40 | 520,929 | +0.17(+0.99%) |
Jan 16, 2004 | 17.10 | 17.38 | 17.06 | 17.23 | 155,769 | +0.15(+0.85%) |
Jan 15, 2004 | 17.24 | 17.39 | 17.02 | 17.08 | 384,126 | -0.32(-1.85%) |
Jan 14, 2004 | 16.96 | 17.41 | 16.78 | 17.41 | 664,288 | +0.63(+3.77%) |
Jan 13, 2004 | 17.14 | 17.20 | 16.75 | 16.77 | 1,035,270 | -0.31(-1.81%) |
Jan 12, 2004 | 16.93 | 17.30 | 16.93 | 17.08 | 556,186 | +0.11(+0.64%) |
Jan 09, 2004 | 17.21 | 17.24 | 16.93 | 16.97 | 330,227 | -0.29(-1.66%) |
Jan 08, 2004 | 17.35 | 17.63 | 17.25 | 17.26 | 503,443 | -0.08(-0.46%) |
Jan 07, 2004 | 17.24 | 17.48 | 16.99 | 17.34 | 909,169 | +0.15(+0.88%) |
Jan 06, 2004 | 17.48 | 17.48 | 16.96 | 17.19 | 853,686 | -0.26(-1.50%) |
Jan 05, 2004 | 17.17 | 17.76 | 17.02 | 17.45 | 416,645 | +0.21(+1.20%) |