Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 21.57 | 21.57 | 21.38 | 21.39 | 1,290,091 | -0.17(-0.79%) |
Mar 30, 2004 | 21.44 | 21.57 | 21.34 | 21.56 | 1,080,073 | +0.12(+0.55%) |
Mar 29, 2004 | 21.41 | 21.51 | 21.39 | 21.44 | 1,564,201 | +0.07(+0.34%) |
Mar 26, 2004 | 21.51 | 21.53 | 21.37 | 21.37 | 1,088,180 | -0.14(-0.64%) |
Mar 25, 2004 | 21.57 | 21.64 | 21.38 | 21.51 | 891,469 | +0.10(+0.46%) |
Mar 24, 2004 | 21.45 | 21.56 | 21.31 | 21.41 | 635,868 | -0.03(-0.15%) |
Mar 23, 2004 | 21.54 | 21.65 | 21.42 | 21.44 | 487,952 | -0.10(-0.45%) |
Mar 22, 2004 | 21.57 | 21.64 | 21.25 | 21.54 | 608,793 | -0.14(-0.63%) |
Mar 19, 2004 | 21.74 | 21.81 | 21.64 | 21.68 | 601,145 | -0.09(-0.42%) |
Mar 18, 2004 | 22.10 | 22.10 | 21.63 | 21.77 | 1,270,206 | -0.29(-1.33%) |
Mar 17, 2004 | 21.84 | 22.13 | 21.84 | 22.06 | 413,153 | +0.27(+1.23%) |
Mar 16, 2004 | 21.79 | 21.90 | 21.61 | 21.80 | 419,119 | +0.14(+0.66%) |
Mar 15, 2004 | 21.93 | 21.99 | 21.58 | 21.65 | 443,746 | -0.31(-1.43%) |
Mar 12, 2004 | 21.75 | 21.97 | 21.64 | 21.97 | 423,096 | +0.24(+1.08%) |
Mar 11, 2004 | 21.97 | 22.11 | 21.70 | 21.73 | 520,686 | -0.31(-1.42%) |
Mar 10, 2004 | 22.35 | 22.50 | 21.98 | 22.04 | 443,287 | -0.38(-1.69%) |
Mar 09, 2004 | 22.42 | 22.50 | 22.29 | 22.42 | 465,314 | -0.05(-0.20%) |
Mar 08, 2004 | 22.59 | 22.67 | 22.40 | 22.47 | 617,359 | -0.17(-0.75%) |
Mar 05, 2004 | 22.55 | 22.69 | 22.37 | 22.64 | 743,401 | +0.03(+0.14%) |
Mar 04, 2004 | 22.69 | 22.72 | 22.49 | 22.61 | 546,231 | +0.01(+0.03%) |
Mar 03, 2004 | 22.75 | 22.82 | 22.54 | 22.60 | 734,376 | -0.25(-1.09%) |
Mar 02, 2004 | 22.85 | 22.91 | 22.79 | 22.85 | 720,915 | +0.00(+0.00%) |
Mar 01, 2004 | 22.72 | 22.88 | 22.66 | 22.85 | 703,783 | +0.14(+0.63%) |
Feb 27, 2004 | 22.56 | 22.80 | 22.54 | 22.70 | 1,269,288 | +0.15(+0.67%) |
Feb 26, 2004 | 22.59 | 22.73 | 22.42 | 22.55 | 884,433 | -0.08(-0.35%) |
Feb 25, 2004 | 22.72 | 22.77 | 22.62 | 22.63 | 771,240 | -0.10(-0.43%) |
Feb 24, 2004 | 22.62 | 22.84 | 22.46 | 22.73 | 687,110 | +0.05(+0.20%) |
Feb 23, 2004 | 22.66 | 22.72 | 22.37 | 22.69 | 801,833 | +0.12(+0.55%) |
Feb 20, 2004 | 22.72 | 22.78 | 22.50 | 22.56 | 574,070 | -0.07(-0.29%) |
Feb 19, 2004 | 22.59 | 22.92 | 22.49 | 22.63 | 1,197,701 | +0.09(+0.41%) |
Feb 18, 2004 | 22.45 | 22.62 | 22.31 | 22.53 | 629,137 | +0.09(+0.38%) |
Feb 17, 2004 | 22.82 | 22.82 | 22.36 | 22.45 | 861,182 | +0.28(+1.27%) |
Feb 13, 2004 | 22.06 | 22.29 | 21.97 | 22.17 | 596,097 | +0.01(+0.03%) |
Feb 12, 2004 | 22.13 | 22.25 | 21.82 | 22.16 | 747,378 | -0.01(-0.06%) |
Feb 11, 2004 | 22.23 | 22.33 | 21.97 | 22.18 | 1,287,950 | -0.01(-0.03%) |
Feb 10, 2004 | 21.97 | 22.23 | 21.84 | 22.18 | 758,391 | +0.10(+0.47%) |
Feb 09, 2004 | 21.99 | 22.12 | 21.91 | 22.08 | 643,975 | +0.10(+0.45%) |
Feb 06, 2004 | 21.61 | 22.03 | 21.61 | 21.98 | 1,088,945 | +0.41(+1.91%) |
Feb 05, 2004 | 21.57 | 21.69 | 21.48 | 21.57 | 657,588 | -0.08(-0.36%) |
Feb 04, 2004 | 21.67 | 21.70 | 21.55 | 21.65 | 908,754 | -0.06(-0.27%) |
Feb 03, 2004 | 21.57 | 21.77 | 21.44 | 21.70 | 782,100 | +0.14(+0.64%) |
Feb 02, 2004 | 21.51 | 21.70 | 21.36 | 21.57 | 940,723 | +0.02(+0.09%) |
Jan 30, 2004 | 21.63 | 21.63 | 21.38 | 21.55 | 1,280,149 | -0.09(-0.42%) |
Jan 29, 2004 | 21.77 | 21.84 | 21.48 | 21.64 | 940,417 | -0.15(-0.69%) |
Jan 28, 2004 | 21.67 | 22.10 | 21.67 | 21.79 | 1,306,917 | +0.10(+0.45%) |
Jan 27, 2004 | 21.73 | 21.74 | 21.55 | 21.69 | 1,123,820 | -0.04(-0.18%) |
Jan 26, 2004 | 21.21 | 21.78 | 21.13 | 21.73 | 1,386,611 | +0.54(+2.53%) |
Jan 23, 2004 | 21.31 | 21.37 | 21.12 | 21.19 | 677,474 | -0.08(-0.37%) |
Jan 22, 2004 | 21.31 | 21.34 | 21.11 | 21.27 | 1,619,421 | +0.00(+0.00%) |
Jan 21, 2004 | 21.05 | 21.31 | 20.94 | 21.27 | 2,463,166 | +0.27(+1.28%) |
Jan 20, 2004 | 21.36 | 21.38 | 20.99 | 21.01 | 689,711 | -0.34(-1.59%) |
Jan 16, 2004 | 21.39 | 21.40 | 21.19 | 21.34 | 588,143 | +0.01(+0.06%) |
Jan 15, 2004 | 21.45 | 21.45 | 21.28 | 21.33 | 644,433 | -0.08(-0.37%) |
Jan 14, 2004 | 21.41 | 21.48 | 21.31 | 21.41 | 772,005 | +0.10(+0.49%) |
Jan 13, 2004 | 21.54 | 21.54 | 21.18 | 21.31 | 872,502 | -0.20(-0.94%) |
Jan 12, 2004 | 21.61 | 21.62 | 21.50 | 21.51 | 542,866 | -0.10(-0.45%) |
Jan 09, 2004 | 21.77 | 21.80 | 21.57 | 21.61 | 502,790 | -0.23(-1.05%) |
Jan 08, 2004 | 21.75 | 21.84 | 21.63 | 21.84 | 527,570 | +0.04(+0.18%) |
Jan 07, 2004 | 21.71 | 21.81 | 21.70 | 21.80 | 716,020 | -0.01(-0.03%) |
Jan 06, 2004 | 21.84 | 21.87 | 21.71 | 21.80 | 507,378 | -0.08(-0.36%) |
Jan 05, 2004 | 21.67 | 21.88 | 21.67 | 21.88 | 826,919 | +0.29(+1.33%) |