Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 20.40 | 20.96 | 20.22 | 20.66 | 7,869,130 | +0.33(+1.62%) |
Mar 30, 2004 | 19.88 | 20.41 | 19.86 | 20.33 | 3,541,386 | +0.52(+2.63%) |
Mar 29, 2004 | 19.51 | 19.89 | 19.51 | 19.81 | 2,259,573 | +0.44(+2.26%) |
Mar 26, 2004 | 19.51 | 19.70 | 19.30 | 19.37 | 2,215,302 | -0.12(-0.60%) |
Mar 25, 2004 | 19.51 | 19.64 | 19.20 | 19.49 | 3,079,974 | +0.00(+0.00%) |
Mar 24, 2004 | 19.61 | 19.68 | 19.20 | 19.49 | 2,791,409 | -0.16(-0.84%) |
Mar 23, 2004 | 19.69 | 19.81 | 19.42 | 19.65 | 2,366,232 | +0.07(+0.35%) |
Mar 22, 2004 | 20.07 | 20.17 | 19.51 | 19.58 | 2,827,644 | -0.60(-2.98%) |
Mar 19, 2004 | 20.19 | 20.26 | 20.12 | 20.18 | 3,048,707 | -0.13(-0.64%) |
Mar 18, 2004 | 20.33 | 20.46 | 20.02 | 20.31 | 1,820,370 | -0.11(-0.54%) |
Mar 17, 2004 | 20.03 | 20.64 | 20.03 | 20.42 | 2,700,676 | +0.44(+2.19%) |
Mar 16, 2004 | 20.03 | 20.05 | 19.81 | 19.99 | 3,589,017 | +0.14(+0.69%) |
Mar 15, 2004 | 20.33 | 20.33 | 19.75 | 19.85 | 3,641,178 | -0.44(-2.19%) |
Mar 12, 2004 | 20.05 | 20.32 | 19.77 | 20.29 | 4,591,616 | +0.24(+1.19%) |
Mar 11, 2004 | 19.78 | 20.18 | 19.58 | 20.05 | 3,548,253 | +0.20(+1.00%) |
Mar 10, 2004 | 19.99 | 20.21 | 19.85 | 19.86 | 2,150,284 | -0.21(-1.06%) |
Mar 09, 2004 | 20.24 | 20.36 | 19.96 | 20.07 | 2,239,848 | -0.14(-0.68%) |
Mar 08, 2004 | 19.99 | 20.29 | 19.95 | 20.20 | 2,648,515 | +0.03(+0.17%) |
Mar 05, 2004 | 19.99 | 20.33 | 19.86 | 20.17 | 2,274,476 | +0.12(+0.58%) |
Mar 04, 2004 | 20.16 | 20.19 | 20.01 | 20.05 | 3,460,880 | +0.26(+1.31%) |
Mar 03, 2004 | 19.40 | 19.85 | 19.40 | 19.79 | 2,829,105 | +0.32(+1.65%) |
Mar 02, 2004 | 19.51 | 19.60 | 19.22 | 19.47 | 2,544,631 | +0.03(+0.14%) |
Mar 01, 2004 | 19.64 | 19.64 | 19.40 | 19.44 | 3,383,881 | -0.06(-0.32%) |
Feb 27, 2004 | 17.57 | 19.88 | 17.57 | 19.51 | 2,641,648 | -0.16(-0.84%) |
Feb 26, 2004 | 19.86 | 19.91 | 19.61 | 19.67 | 2,695,270 | -0.25(-1.24%) |
Feb 25, 2004 | 19.85 | 19.98 | 19.81 | 19.92 | 3,252,675 | +0.12(+0.59%) |
Feb 24, 2004 | 19.40 | 19.88 | 19.33 | 19.80 | 3,830,389 | +0.35(+1.79%) |
Feb 23, 2004 | 19.54 | 19.65 | 19.37 | 19.45 | 2,348,407 | -0.06(-0.32%) |
Feb 20, 2004 | 19.95 | 19.98 | 19.30 | 19.51 | 5,031,404 | -0.44(-2.20%) |
Feb 19, 2004 | 20.06 | 20.27 | 19.86 | 19.95 | 3,226,375 | -0.12(-0.58%) |
Feb 18, 2004 | 20.26 | 20.35 | 20.02 | 20.07 | 2,465,879 | -0.09(-0.44%) |
Feb 17, 2004 | 20.09 | 20.38 | 19.93 | 20.16 | 2,286,749 | +0.12(+0.58%) |
Feb 13, 2004 | 20.14 | 20.31 | 19.99 | 20.04 | 2,939,856 | -0.08(-0.37%) |
Feb 12, 2004 | 20.05 | 20.43 | 19.94 | 20.12 | 2,858,619 | +0.27(+1.34%) |
Feb 11, 2004 | 19.99 | 20.11 | 19.16 | 19.85 | 3,691,294 | -0.31(-1.53%) |
Feb 10, 2004 | 19.95 | 20.19 | 19.90 | 20.16 | 2,479,759 | +0.17(+0.86%) |
Feb 09, 2004 | 20.02 | 20.11 | 19.86 | 19.99 | 1,531,805 | -0.18(-0.88%) |
Feb 06, 2004 | 19.75 | 20.26 | 19.75 | 20.16 | 2,800,322 | +0.32(+1.62%) |
Feb 05, 2004 | 19.56 | 20.16 | 19.47 | 19.84 | 3,657,104 | +0.34(+1.75%) |
Feb 04, 2004 | 19.44 | 19.74 | 19.33 | 19.50 | 2,965,279 | -0.01(-0.03%) |
Feb 03, 2004 | 19.44 | 19.54 | 19.12 | 19.51 | 2,457,404 | +0.11(+0.56%) |
Feb 02, 2004 | 18.98 | 19.55 | 18.87 | 19.40 | 3,542,701 | +0.40(+2.09%) |
Jan 30, 2004 | 19.07 | 19.23 | 18.83 | 19.00 | 1,915,925 | -0.06(-0.32%) |
Jan 29, 2004 | 18.96 | 19.20 | 18.67 | 19.06 | 2,577,652 | +0.17(+0.91%) |
Jan 28, 2004 | 19.03 | 19.23 | 18.77 | 18.89 | 2,249,199 | -0.03(-0.18%) |
Jan 27, 2004 | 19.16 | 19.30 | 18.79 | 18.92 | 2,800,322 | -0.21(-1.07%) |
Jan 26, 2004 | 19.06 | 19.19 | 19.00 | 19.13 | 2,133,481 | +0.05(+0.29%) |
Jan 23, 2004 | 19.03 | 19.25 | 18.97 | 19.07 | 2,064,956 | +0.12(+0.61%) |
Jan 22, 2004 | 19.07 | 19.15 | 18.96 | 18.96 | 2,179,213 | -0.10(-0.50%) |
Jan 21, 2004 | 19.16 | 19.16 | 19.05 | 19.05 | 2,761,603 | +0.02(+0.11%) |
Jan 20, 2004 | 19.33 | 19.43 | 18.95 | 19.03 | 3,307,758 | -0.25(-1.31%) |
Jan 16, 2004 | 19.54 | 19.73 | 19.22 | 19.29 | 2,736,472 | -0.25(-1.30%) |
Jan 15, 2004 | 19.59 | 19.66 | 19.14 | 19.54 | 3,054,259 | -0.05(-0.28%) |
Jan 14, 2004 | 19.68 | 19.68 | 19.33 | 19.59 | 2,482,389 | -0.05(-0.24%) |
Jan 13, 2004 | 19.71 | 19.77 | 19.56 | 19.64 | 3,705,028 | +0.00(+0.00%) |
Jan 12, 2004 | 19.47 | 19.68 | 19.36 | 19.64 | 3,884,157 | +0.18(+0.91%) |
Jan 09, 2004 | 19.57 | 19.60 | 19.36 | 19.46 | 3,707,073 | -0.14(-0.70%) |
Jan 08, 2004 | 19.75 | 19.75 | 19.49 | 19.60 | 2,250,368 | -0.13(-0.66%) |
Jan 07, 2004 | 19.87 | 19.95 | 19.68 | 19.73 | 3,116,209 | -0.18(-0.89%) |
Jan 06, 2004 | 20.14 | 20.14 | 19.83 | 19.91 | 2,672,330 | -0.23(-1.16%) |
Jan 05, 2004 | 20.46 | 20.60 | 20.12 | 20.14 | 3,766,978 | -0.27(-1.34%) |