Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 20.79 | 20.87 | 20.55 | 20.75 | 785,463 | -0.03(-0.16%) |
Mar 30, 2004 | 20.61 | 20.84 | 20.55 | 20.78 | 646,044 | +0.03(+0.16%) |
Mar 29, 2004 | 20.46 | 20.84 | 20.43 | 20.75 | 658,543 | +0.33(+1.61%) |
Mar 26, 2004 | 20.52 | 20.56 | 20.41 | 20.42 | 462,617 | -0.08(-0.39%) |
Mar 25, 2004 | 20.36 | 20.56 | 20.19 | 20.50 | 593,586 | +0.31(+1.52%) |
Mar 24, 2004 | 20.28 | 20.47 | 20.14 | 20.19 | 799,194 | -0.12(-0.59%) |
Mar 23, 2004 | 20.43 | 20.57 | 20.31 | 20.31 | 637,243 | -0.08(-0.39%) |
Mar 22, 2004 | 20.45 | 20.52 | 20.22 | 20.39 | 696,390 | -0.15(-0.75%) |
Mar 19, 2004 | 20.68 | 20.72 | 20.48 | 20.54 | 745,503 | -0.25(-1.20%) |
Mar 18, 2004 | 20.73 | 20.95 | 20.66 | 20.79 | 819,790 | +0.14(+0.69%) |
Mar 17, 2004 | 20.73 | 20.83 | 20.65 | 20.65 | 845,315 | -0.03(-0.14%) |
Mar 16, 2004 | 20.58 | 20.79 | 20.57 | 20.68 | 975,228 | -0.14(-0.68%) |
Mar 15, 2004 | 21.10 | 21.10 | 20.57 | 20.82 | 1,086,657 | -0.14(-0.68%) |
Mar 12, 2004 | 20.68 | 20.96 | 20.67 | 20.96 | 747,792 | +0.32(+1.57%) |
Mar 11, 2004 | 21.09 | 21.15 | 20.62 | 20.64 | 938,085 | -0.48(-2.29%) |
Mar 10, 2004 | 21.42 | 21.49 | 21.12 | 21.12 | 871,896 | -0.35(-1.64%) |
Mar 09, 2004 | 21.47 | 21.62 | 21.28 | 21.47 | 1,224,844 | -0.02(-0.08%) |
Mar 08, 2004 | 21.53 | 21.62 | 21.44 | 21.49 | 918,017 | +0.02(+0.08%) |
Mar 05, 2004 | 21.10 | 21.50 | 21.04 | 21.47 | 697,270 | +0.35(+1.67%) |
Mar 04, 2004 | 21.02 | 21.16 | 21.00 | 21.12 | 514,547 | +0.02(+0.11%) |
Mar 03, 2004 | 20.87 | 21.12 | 20.80 | 21.10 | 1,535,896 | +0.23(+1.12%) |
Mar 02, 2004 | 20.96 | 21.01 | 20.87 | 20.87 | 651,149 | -0.10(-0.46%) |
Mar 01, 2004 | 20.99 | 21.05 | 20.91 | 20.96 | 731,421 | +0.00(+0.00%) |
Feb 27, 2004 | 20.69 | 21.09 | 20.59 | 20.96 | 1,163,936 | +0.27(+1.29%) |
Feb 26, 2004 | 20.69 | 20.75 | 20.66 | 20.69 | 490,782 | +0.01(+0.03%) |
Feb 25, 2004 | 20.71 | 20.79 | 20.66 | 20.69 | 616,823 | -0.07(-0.36%) |
Feb 24, 2004 | 20.79 | 20.92 | 20.65 | 20.76 | 774,901 | -0.03(-0.14%) |
Feb 23, 2004 | 20.81 | 20.85 | 20.71 | 20.79 | 663,296 | +0.00(+0.00%) |
Feb 20, 2004 | 20.93 | 20.94 | 20.67 | 20.79 | 1,113,943 | -0.14(-0.65%) |
Feb 19, 2004 | 20.99 | 21.02 | 20.91 | 20.93 | 798,314 | -0.06(-0.30%) |
Feb 18, 2004 | 21.02 | 21.04 | 20.93 | 20.99 | 625,976 | -0.02(-0.11%) |
Feb 17, 2004 | 21.13 | 21.16 | 20.98 | 21.01 | 733,357 | -0.02(-0.11%) |
Feb 13, 2004 | 21.03 | 21.13 | 20.52 | 21.04 | 710,649 | -0.02(-0.08%) |
Feb 12, 2004 | 21.16 | 21.22 | 20.98 | 21.05 | 722,267 | -0.14(-0.64%) |
Feb 11, 2004 | 21.02 | 21.29 | 20.85 | 21.19 | 1,659,472 | +0.15(+0.70%) |
Feb 10, 2004 | 20.85 | 21.06 | 20.83 | 21.04 | 1,123,977 | +0.09(+0.43%) |
Feb 09, 2004 | 21.10 | 21.18 | 20.85 | 20.95 | 803,595 | -0.10(-0.46%) |
Feb 06, 2004 | 20.89 | 21.25 | 20.87 | 21.05 | 1,483,790 | +0.23(+1.09%) |
Feb 05, 2004 | 20.73 | 20.84 | 20.67 | 20.82 | 789,864 | +0.03(+0.14%) |
Feb 04, 2004 | 20.85 | 20.91 | 20.68 | 20.79 | 1,207,593 | -0.14(-0.68%) |
Feb 03, 2004 | 21.10 | 21.10 | 20.84 | 20.93 | 2,111,703 | -0.17(-0.81%) |
Feb 02, 2004 | 21.35 | 21.40 | 21.02 | 21.10 | 1,117,111 | -0.20(-0.93%) |
Jan 30, 2004 | 21.25 | 21.37 | 21.10 | 21.30 | 1,749,425 | +0.06(+0.27%) |
Jan 29, 2004 | 21.83 | 21.83 | 21.04 | 21.25 | 2,358,679 | -0.47(-2.15%) |
Jan 28, 2004 | 22.25 | 22.25 | 21.68 | 21.71 | 1,645,037 | -0.43(-1.95%) |
Jan 27, 2004 | 22.29 | 22.30 | 21.91 | 22.14 | 1,652,255 | -0.15(-0.69%) |
Jan 26, 2004 | 22.56 | 22.63 | 22.10 | 22.30 | 3,045,740 | -0.28(-1.26%) |
Jan 23, 2004 | 22.13 | 23.81 | 22.13 | 22.58 | 9,157,112 | +1.14(+5.30%) |
Jan 22, 2004 | 21.44 | 21.55 | 21.36 | 21.44 | 1,120,456 | +0.03(+0.16%) |
Jan 21, 2004 | 20.83 | 21.47 | 20.79 | 21.41 | 1,562,829 | +0.54(+2.59%) |
Jan 20, 2004 | 20.74 | 20.88 | 20.64 | 20.87 | 692,693 | +0.03(+0.14%) |
Jan 16, 2004 | 20.87 | 21.00 | 20.66 | 20.84 | 759,938 | -0.03(-0.14%) |
Jan 15, 2004 | 21.02 | 21.09 | 20.65 | 20.87 | 1,259,171 | +0.25(+1.21%) |
Jan 14, 2004 | 20.56 | 20.74 | 20.56 | 20.62 | 496,415 | -0.01(-0.03%) |
Jan 13, 2004 | 20.79 | 20.87 | 20.43 | 20.63 | 852,708 | -0.19(-0.93%) |
Jan 12, 2004 | 20.96 | 21.01 | 20.73 | 20.82 | 953,576 | -0.16(-0.79%) |
Jan 09, 2004 | 20.95 | 21.13 | 20.91 | 20.98 | 1,037,192 | +0.03(+0.16%) |
Jan 08, 2004 | 21.00 | 21.08 | 20.92 | 20.95 | 824,367 | -0.05(-0.22%) |
Jan 07, 2004 | 21.02 | 21.04 | 20.91 | 21.00 | 1,438,373 | -0.02(-0.11%) |
Jan 06, 2004 | 21.08 | 21.08 | 20.80 | 21.02 | 1,124,505 | -0.03(-0.16%) |
Jan 05, 2004 | 20.94 | 21.07 | 20.76 | 21.05 | 1,474,108 | +0.23(+1.09%) |