Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 22.64 | 23.28 | 22.54 | 23.28 | 111,668 | +0.58(+2.56%) |
Mar 30, 2004 | 22.29 | 22.69 | 22.15 | 22.69 | 55,374 | +0.38(+1.71%) |
Mar 29, 2004 | 22.23 | 22.50 | 22.16 | 22.31 | 91,064 | +0.14(+0.61%) |
Mar 26, 2004 | 22.37 | 22.42 | 22.12 | 22.18 | 65,308 | -0.18(-0.83%) |
Mar 25, 2004 | 22.48 | 22.75 | 22.31 | 22.36 | 74,506 | -0.21(-0.94%) |
Mar 24, 2004 | 22.45 | 22.80 | 22.42 | 22.57 | 60,709 | +0.04(+0.19%) |
Mar 23, 2004 | 22.53 | 22.61 | 22.46 | 22.53 | 78,738 | +0.08(+0.36%) |
Mar 22, 2004 | 22.78 | 22.79 | 22.44 | 22.45 | 126,753 | -0.33(-1.43%) |
Mar 19, 2004 | 22.79 | 22.79 | 22.43 | 22.78 | 102,838 | +0.11(+0.48%) |
Mar 18, 2004 | 22.22 | 22.67 | 22.07 | 22.67 | 82,785 | +0.49(+2.21%) |
Mar 17, 2004 | 22.15 | 22.25 | 22.07 | 22.18 | 252,219 | +0.11(+0.49%) |
Mar 16, 2004 | 22.23 | 22.26 | 21.79 | 22.07 | 48,199 | -0.11(-0.49%) |
Mar 15, 2004 | 22.31 | 22.36 | 22.12 | 22.18 | 81,865 | -0.14(-0.61%) |
Mar 12, 2004 | 22.04 | 22.31 | 21.97 | 22.31 | 47,647 | +0.25(+1.13%) |
Mar 11, 2004 | 22.20 | 22.25 | 22.01 | 22.06 | 47,463 | -0.09(-0.39%) |
Mar 10, 2004 | 22.63 | 22.83 | 22.15 | 22.15 | 95,111 | -0.42(-1.88%) |
Mar 09, 2004 | 22.58 | 22.72 | 22.45 | 22.57 | 47,279 | -0.09(-0.38%) |
Mar 08, 2004 | 22.50 | 22.66 | 22.40 | 22.66 | 120,682 | +0.15(+0.65%) |
Mar 05, 2004 | 22.34 | 22.72 | 22.34 | 22.51 | 59,053 | +0.12(+0.53%) |
Mar 04, 2004 | 22.15 | 22.40 | 22.15 | 22.40 | 59,421 | +0.16(+0.73%) |
Mar 03, 2004 | 22.20 | 22.35 | 22.10 | 22.23 | 187,647 | -0.04(-0.20%) |
Mar 02, 2004 | 22.23 | 22.28 | 22.12 | 22.28 | 82,969 | +0.01(+0.02%) |
Mar 01, 2004 | 22.29 | 22.29 | 22.11 | 22.27 | 93,455 | -0.10(-0.44%) |
Feb 27, 2004 | 22.12 | 22.37 | 22.04 | 22.37 | 51,327 | +0.20(+0.88%) |
Feb 26, 2004 | 22.23 | 22.41 | 22.00 | 22.17 | 285,702 | -0.04(-0.20%) |
Feb 25, 2004 | 21.96 | 22.23 | 21.96 | 22.22 | 66,412 | +0.23(+1.04%) |
Feb 24, 2004 | 21.88 | 21.99 | 21.78 | 21.99 | 92,535 | +0.19(+0.87%) |
Feb 23, 2004 | 22.07 | 22.07 | 21.74 | 21.80 | 192,430 | -0.20(-0.91%) |
Feb 20, 2004 | 22.20 | 22.20 | 21.88 | 22.00 | 91,432 | -0.18(-0.81%) |
Feb 19, 2004 | 22.38 | 22.39 | 22.12 | 22.18 | 463,599 | -0.07(-0.29%) |
Feb 18, 2004 | 22.18 | 22.29 | 22.16 | 22.24 | 129,697 | +0.16(+0.74%) |
Feb 17, 2004 | 22.20 | 22.46 | 22.02 | 22.08 | 98,054 | -0.18(-0.81%) |
Feb 13, 2004 | 22.56 | 22.62 | 21.94 | 22.26 | 88,488 | -0.32(-1.40%) |
Feb 12, 2004 | 22.62 | 22.68 | 22.29 | 22.57 | 131,169 | -0.10(-0.43%) |
Feb 11, 2004 | 22.34 | 22.69 | 22.26 | 22.67 | 195,373 | +0.33(+1.48%) |
Feb 10, 2004 | 21.91 | 22.37 | 21.85 | 22.34 | 265,281 | +0.41(+1.86%) |
Feb 09, 2004 | 22.13 | 22.13 | 21.78 | 21.93 | 269,145 | -0.08(-0.37%) |
Feb 06, 2004 | 21.47 | 22.01 | 21.47 | 22.01 | 105,781 | +0.49(+2.27%) |
Feb 05, 2004 | 21.45 | 21.72 | 21.44 | 21.53 | 104,861 | +0.08(+0.38%) |
Feb 04, 2004 | 21.85 | 21.98 | 21.44 | 21.44 | 241,733 | -0.46(-2.11%) |
Feb 03, 2004 | 21.74 | 22.04 | 21.72 | 21.91 | 121,418 | +0.19(+0.88%) |
Feb 02, 2004 | 21.59 | 21.72 | 21.48 | 21.72 | 130,801 | +0.32(+1.50%) |
Jan 30, 2004 | 21.25 | 21.43 | 21.17 | 21.39 | 243,389 | +0.14(+0.66%) |
Jan 29, 2004 | 21.19 | 21.25 | 20.91 | 21.25 | 151,221 | +0.16(+0.77%) |
Jan 28, 2004 | 21.16 | 21.41 | 20.94 | 21.09 | 108,541 | -0.20(-0.94%) |
Jan 27, 2004 | 21.24 | 21.30 | 21.09 | 21.29 | 67,700 | +0.07(+0.31%) |
Jan 26, 2004 | 21.24 | 21.26 | 20.80 | 21.23 | 141,287 | -0.04(-0.18%) |
Jan 23, 2004 | 21.12 | 21.30 | 21.09 | 21.26 | 98,238 | +0.07(+0.31%) |
Jan 22, 2004 | 20.98 | 21.22 | 20.96 | 21.20 | 85,913 | +0.14(+0.67%) |
Jan 21, 2004 | 20.85 | 21.06 | 20.76 | 21.06 | 81,313 | +0.27(+1.28%) |
Jan 20, 2004 | 21.09 | 21.09 | 20.58 | 20.79 | 191,694 | -0.16(-0.78%) |
Jan 16, 2004 | 21.13 | 21.13 | 20.93 | 20.95 | 55,926 | -0.09(-0.44%) |
Jan 15, 2004 | 21.13 | 21.13 | 20.93 | 21.05 | 112,588 | +0.01(+0.05%) |
Jan 14, 2004 | 21.09 | 21.25 | 20.95 | 21.04 | 199,789 | -0.19(-0.90%) |
Jan 13, 2004 | 21.20 | 21.29 | 21.01 | 21.23 | 125,650 | +0.03(+0.13%) |
Jan 12, 2004 | 21.06 | 21.30 | 21.01 | 21.20 | 250,380 | +0.15(+0.70%) |
Jan 09, 2004 | 20.97 | 21.09 | 20.90 | 21.05 | 200,157 | +0.10(+0.47%) |
Jan 08, 2004 | 20.87 | 21.07 | 20.82 | 20.95 | 112,036 | -0.23(-1.10%) |
Jan 07, 2004 | 21.21 | 21.33 | 21.13 | 21.19 | 153,797 | -0.05(-0.26%) |
Jan 06, 2004 | 21.34 | 21.34 | 21.14 | 21.24 | 407,856 | -0.04(-0.20%) |
Jan 05, 2004 | 21.36 | 21.46 | 21.29 | 21.29 | 64,572 | +0.06(+0.28%) |