Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 19.63 | 20.98 | 19.63 | 20.89 | 404,600 | +1.29(+6.58%) |
Mar 30, 2004 | 19.29 | 19.77 | 19.25 | 19.60 | 174,100 | +0.17(+0.87%) |
Mar 29, 2004 | 19.38 | 19.47 | 19.25 | 19.43 | 322,700 | +0.18(+0.94%) |
Mar 26, 2004 | 19.25 | 19.48 | 19.20 | 19.25 | 360,000 | -0.03(-0.16%) |
Mar 25, 2004 | 19.27 | 19.34 | 18.99 | 19.28 | 727,100 | +0.03(+0.16%) |
Mar 24, 2004 | 19.00 | 19.30 | 18.95 | 19.25 | 177,300 | +0.25(+1.32%) |
Mar 23, 2004 | 19.44 | 19.44 | 18.75 | 19.00 | 492,400 | +0.32(+1.71%) |
Mar 22, 2004 | 18.79 | 18.87 | 18.50 | 18.68 | 576,400 | -0.30(-1.58%) |
Mar 19, 2004 | 18.97 | 19.00 | 18.60 | 18.98 | 126,000 | -0.11(-0.58%) |
Mar 18, 2004 | 19.20 | 19.31 | 18.62 | 19.09 | 115,300 | +0.04(+0.21%) |
Mar 17, 2004 | 19.30 | 19.34 | 19.05 | 19.05 | 239,300 | -0.08(-0.42%) |
Mar 16, 2004 | 20.02 | 20.02 | 18.82 | 19.13 | 250,700 | -0.67(-3.38%) |
Mar 15, 2004 | 20.09 | 20.09 | 19.70 | 19.80 | 257,000 | -0.24(-1.20%) |
Mar 12, 2004 | 19.92 | 20.29 | 19.91 | 20.04 | 120,600 | +0.35(+1.78%) |
Mar 11, 2004 | 19.80 | 20.13 | 19.63 | 19.69 | 369,700 | -0.01(-0.05%) |
Mar 10, 2004 | 19.00 | 20.38 | 19.00 | 19.70 | 420,400 | +0.45(+2.34%) |
Mar 09, 2004 | 18.89 | 19.45 | 18.65 | 19.25 | 484,000 | +0.45(+2.39%) |
Mar 08, 2004 | 19.81 | 20.02 | 17.88 | 18.80 | 335,200 | -1.03(-5.19%) |
Mar 05, 2004 | 19.75 | 20.20 | 19.30 | 19.83 | 222,600 | -0.13(-0.65%) |
Mar 04, 2004 | 20.19 | 20.52 | 19.86 | 19.96 | 133,400 | -0.24(-1.19%) |
Mar 03, 2004 | 20.90 | 20.90 | 20.06 | 20.20 | 233,600 | -0.61(-2.93%) |
Mar 02, 2004 | 20.45 | 20.96 | 20.29 | 20.81 | 415,900 | +0.49(+2.41%) |
Mar 01, 2004 | 20.69 | 20.90 | 20.30 | 20.32 | 369,000 | +0.07(+0.35%) |
Feb 27, 2004 | 20.44 | 20.49 | 20.00 | 20.25 | 530,200 | -0.07(-0.34%) |
Feb 26, 2004 | 19.05 | 20.37 | 19.00 | 20.32 | 551,200 | +1.32(+6.95%) |
Feb 25, 2004 | 19.00 | 19.05 | 18.86 | 19.00 | 452,100 | -0.02(-0.11%) |
Feb 24, 2004 | 19.00 | 19.19 | 18.88 | 19.02 | 222,700 | -0.08(-0.42%) |
Feb 23, 2004 | 19.22 | 19.25 | 18.94 | 19.10 | 387,900 | +0.00(+0.00%) |
Feb 20, 2004 | 19.18 | 19.30 | 18.73 | 19.10 | 284,300 | -0.10(-0.52%) |
Feb 19, 2004 | 20.22 | 20.24 | 19.18 | 19.20 | 374,000 | -0.83(-4.14%) |
Feb 18, 2004 | 19.69 | 20.19 | 19.67 | 20.03 | 507,700 | +0.18(+0.91%) |
Feb 17, 2004 | 19.11 | 20.04 | 19.03 | 19.85 | 556,400 | +0.51(+2.64%) |
Feb 13, 2004 | 19.30 | 19.50 | 19.00 | 19.34 | 259,600 | -0.07(-0.36%) |
Feb 12, 2004 | 19.20 | 19.59 | 19.15 | 19.41 | 334,700 | -0.19(-0.97%) |
Feb 11, 2004 | 18.56 | 19.70 | 18.48 | 19.60 | 1,540,900 | +1.03(+5.55%) |
Feb 10, 2004 | 18.90 | 18.90 | 18.38 | 18.57 | 317,500 | +0.01(+0.05%) |
Feb 09, 2004 | 19.02 | 19.03 | 18.47 | 18.56 | 405,500 | -0.42(-2.21%) |
Feb 06, 2004 | 18.28 | 19.00 | 18.22 | 18.98 | 896,500 | +0.56(+3.04%) |
Feb 05, 2004 | 18.00 | 18.42 | 17.80 | 18.42 | 981,300 | +0.81(+4.60%) |
Feb 04, 2004 | 18.15 | 18.15 | 17.54 | 17.61 | 739,100 | -0.88(-4.76%) |
Feb 03, 2004 | 18.88 | 19.00 | 18.42 | 18.49 | 1,332,100 | +0.55(+3.07%) |
Feb 02, 2004 | 18.56 | 18.90 | 17.89 | 17.94 | 595,000 | -0.65(-3.50%) |
Jan 30, 2004 | 18.65 | 18.96 | 18.30 | 18.59 | 257,900 | -0.03(-0.16%) |
Jan 29, 2004 | 19.95 | 20.00 | 18.50 | 18.62 | 588,700 | -1.49(-7.41%) |
Jan 28, 2004 | 20.53 | 20.76 | 20.10 | 20.11 | 176,000 | -0.55(-2.66%) |
Jan 27, 2004 | 20.43 | 21.25 | 20.31 | 20.66 | 631,700 | +0.12(+0.58%) |
Jan 26, 2004 | 19.78 | 20.78 | 19.57 | 20.54 | 678,800 | +0.69(+3.48%) |
Jan 23, 2004 | 18.75 | 19.93 | 18.72 | 19.85 | 934,700 | -0.55(-2.70%) |
Jan 22, 2004 | 21.69 | 21.83 | 19.94 | 20.40 | 795,800 | -1.50(-6.85%) |
Jan 21, 2004 | 22.00 | 22.85 | 21.45 | 21.90 | 1,658,700 | +1.42(+6.93%) |
Jan 20, 2004 | 21.75 | 21.75 | 20.46 | 20.48 | 660,200 | -1.09(-5.05%) |
Jan 16, 2004 | 21.29 | 21.79 | 21.24 | 21.57 | 464,900 | +0.53(+2.52%) |
Jan 15, 2004 | 19.62 | 21.10 | 19.60 | 21.04 | 413,991 | +1.19(+5.99%) |
Jan 14, 2004 | 19.83 | 20.00 | 19.65 | 19.85 | 329,786 | +0.09(+0.46%) |
Jan 13, 2004 | 19.57 | 19.82 | 19.37 | 19.76 | 115,044 | +0.05(+0.25%) |
Jan 12, 2004 | 20.10 | 20.21 | 19.36 | 19.71 | 220,330 | -0.34(-1.70%) |
Jan 09, 2004 | 19.75 | 20.60 | 19.75 | 20.05 | 377,153 | +0.15(+0.75%) |
Jan 08, 2004 | 19.87 | 20.00 | 19.60 | 19.90 | 309,284 | +0.20(+1.02%) |
Jan 07, 2004 | 19.50 | 19.95 | 19.48 | 19.70 | 268,311 | +0.21(+1.08%) |
Jan 06, 2004 | 19.95 | 19.95 | 19.24 | 19.49 | 203,200 | -0.25(-1.27%) |
Jan 05, 2004 | 19.21 | 19.98 | 19.10 | 19.74 | 311,600 | +0.53(+2.76%) |