Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 21.53 | 21.56 | 21.00 | 21.19 | 67,744 | -0.42(-1.96%) |
Mar 30, 2004 | 21.18 | 21.70 | 20.99 | 21.61 | 81,456 | +0.56(+2.65%) |
Mar 29, 2004 | 20.71 | 21.18 | 20.53 | 21.05 | 64,152 | +0.56(+2.75%) |
Mar 26, 2004 | 21.07 | 21.07 | 20.06 | 20.49 | 79,007 | -0.51(-2.45%) |
Mar 25, 2004 | 19.90 | 21.01 | 19.90 | 21.01 | 54,358 | +0.82(+4.07%) |
Mar 24, 2004 | 20.77 | 20.77 | 20.04 | 20.19 | 176,951 | -0.61(-2.95%) |
Mar 23, 2004 | 21.07 | 21.20 | 20.75 | 20.80 | 57,133 | +0.00(+0.00%) |
Mar 22, 2004 | 20.95 | 21.23 | 20.59 | 20.80 | 71,825 | -0.24(-1.14%) |
Mar 19, 2004 | 21.89 | 21.93 | 21.04 | 21.04 | 81,782 | -0.42(-1.94%) |
Mar 18, 2004 | 21.53 | 21.75 | 21.37 | 21.45 | 60,561 | -0.10(-0.48%) |
Mar 17, 2004 | 21.41 | 21.60 | 21.27 | 21.56 | 121,613 | +0.64(+3.08%) |
Mar 16, 2004 | 21.01 | 21.13 | 20.61 | 20.91 | 71,172 | +0.21(+1.04%) |
Mar 15, 2004 | 21.42 | 21.53 | 20.51 | 20.70 | 66,928 | -0.83(-3.87%) |
Mar 12, 2004 | 21.34 | 21.58 | 20.95 | 21.53 | 73,131 | +0.77(+3.69%) |
Mar 11, 2004 | 20.69 | 21.47 | 20.69 | 20.77 | 26,771 | -0.01(-0.03%) |
Mar 10, 2004 | 21.71 | 21.92 | 20.46 | 20.77 | 42,442 | -0.79(-3.66%) |
Mar 09, 2004 | 21.76 | 21.81 | 21.45 | 21.56 | 112,145 | -0.25(-1.15%) |
Mar 08, 2004 | 21.53 | 21.97 | 21.53 | 21.81 | 85,374 | -0.13(-0.59%) |
Mar 05, 2004 | 21.44 | 21.94 | 21.44 | 21.94 | 74,600 | +0.25(+1.16%) |
Mar 04, 2004 | 21.13 | 21.69 | 21.02 | 21.69 | 71,661 | +0.42(+1.99%) |
Mar 03, 2004 | 21.04 | 21.42 | 20.53 | 21.27 | 61,214 | +0.06(+0.26%) |
Mar 02, 2004 | 21.29 | 21.42 | 21.12 | 21.21 | 63,663 | -0.02(-0.12%) |
Mar 01, 2004 | 20.53 | 21.34 | 20.52 | 21.24 | 100,881 | +0.49(+2.36%) |
Feb 27, 2004 | 20.79 | 20.83 | 20.61 | 20.75 | 105,778 | -0.11(-0.53%) |
Feb 26, 2004 | 20.77 | 20.90 | 20.71 | 20.86 | 52,236 | +0.09(+0.44%) |
Feb 25, 2004 | 20.39 | 20.77 | 19.82 | 20.77 | 81,456 | +0.28(+1.38%) |
Feb 24, 2004 | 20.46 | 20.74 | 19.95 | 20.49 | 67,907 | +0.34(+1.67%) |
Feb 23, 2004 | 20.79 | 20.79 | 20.15 | 20.15 | 66,928 | -0.09(-0.45%) |
Feb 20, 2004 | 20.27 | 20.57 | 19.97 | 20.24 | 44,727 | -0.07(-0.33%) |
Feb 19, 2004 | 20.77 | 20.83 | 20.26 | 20.31 | 47,012 | -0.52(-2.50%) |
Feb 18, 2004 | 21.04 | 21.04 | 20.79 | 20.83 | 80,476 | +0.01(+0.03%) |
Feb 17, 2004 | 20.88 | 21.05 | 20.75 | 20.82 | 123,571 | +0.00(+0.00%) |
Feb 13, 2004 | 21.44 | 21.44 | 20.68 | 20.82 | 50,440 | -0.31(-1.48%) |
Feb 12, 2004 | 21.35 | 21.59 | 21.07 | 21.13 | 87,169 | -0.31(-1.43%) |
Feb 11, 2004 | 21.05 | 21.62 | 21.05 | 21.44 | 42,442 | -0.04(-0.20%) |
Feb 10, 2004 | 21.16 | 21.59 | 21.13 | 21.48 | 56,807 | +0.06(+0.29%) |
Feb 09, 2004 | 21.62 | 21.75 | 21.31 | 21.42 | 51,420 | -0.17(-0.79%) |
Feb 06, 2004 | 21.43 | 22.05 | 20.91 | 21.59 | 75,579 | +0.31(+1.44%) |
Feb 05, 2004 | 21.14 | 21.29 | 20.87 | 21.29 | 86,190 | +0.40(+1.91%) |
Feb 04, 2004 | 21.31 | 21.41 | 20.86 | 20.89 | 57,133 | -0.42(-1.96%) |
Feb 03, 2004 | 21.35 | 21.41 | 21.23 | 21.31 | 94,515 | -0.07(-0.34%) |
Feb 02, 2004 | 21.24 | 21.59 | 21.13 | 21.38 | 44,564 | +0.20(+0.93%) |
Jan 30, 2004 | 21.66 | 21.66 | 21.18 | 21.18 | 33,137 | -0.26(-1.20%) |
Jan 29, 2004 | 21.21 | 21.61 | 21.13 | 21.44 | 74,273 | +0.17(+0.81%) |
Jan 28, 2004 | 21.26 | 21.72 | 21.13 | 21.27 | 34,769 | -0.13(-0.63%) |
Jan 27, 2004 | 21.59 | 21.79 | 21.37 | 21.40 | 45,543 | -0.13(-0.60%) |
Jan 26, 2004 | 21.39 | 21.55 | 21.24 | 21.53 | 30,199 | +0.15(+0.72%) |
Jan 23, 2004 | 20.99 | 21.50 | 20.99 | 21.38 | 72,804 | +0.38(+1.81%) |
Jan 22, 2004 | 21.55 | 21.56 | 21.00 | 21.00 | 16,976 | -0.39(-1.83%) |
Jan 21, 2004 | 21.31 | 21.50 | 21.26 | 21.39 | 24,322 | -0.13(-0.63%) |
Jan 20, 2004 | 20.99 | 21.53 | 20.99 | 21.53 | 30,852 | +0.45(+2.15%) |
Jan 16, 2004 | 21.76 | 21.99 | 21.07 | 21.07 | 29,383 | -0.72(-3.32%) |
Jan 15, 2004 | 21.49 | 21.80 | 21.18 | 21.80 | 26,976 | +0.10(+0.46%) |
Jan 14, 2004 | 21.15 | 21.70 | 21.15 | 21.70 | 38,353 | +0.61(+2.91%) |
Jan 13, 2004 | 21.14 | 21.32 | 20.68 | 21.09 | 38,446 | -0.50(-2.33%) |
Jan 12, 2004 | 21.17 | 21.59 | 21.01 | 21.59 | 20,995 | +0.59(+2.80%) |
Jan 09, 2004 | 21.94 | 21.94 | 21.00 | 21.00 | 36,436 | -1.16(-5.25%) |
Jan 08, 2004 | 21.77 | 22.16 | 21.68 | 22.16 | 32,860 | +0.31(+1.43%) |
Jan 07, 2004 | 21.65 | 22.05 | 21.20 | 21.85 | 30,491 | +0.54(+2.53%) |
Jan 06, 2004 | 21.54 | 21.81 | 21.31 | 21.31 | 13,712 | +0.03(+0.14%) |
Jan 05, 2004 | 21.90 | 21.93 | 21.28 | 21.28 | 38,197 | -0.45(-2.06%) |