Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 21.22 | 21.51 | 21.21 | 21.51 | 64,101 | +0.13(+0.60%) |
Mar 30, 2004 | 21.23 | 21.47 | 21.20 | 21.38 | 73,569 | -0.14(-0.63%) |
Mar 29, 2004 | 21.42 | 21.58 | 21.37 | 21.52 | 83,347 | +0.29(+1.37%) |
Mar 26, 2004 | 21.26 | 21.36 | 21.15 | 21.23 | 85,986 | -0.21(-0.96%) |
Mar 25, 2004 | 21.39 | 21.51 | 21.22 | 21.44 | 146,673 | -0.03(-0.12%) |
Mar 24, 2004 | 21.50 | 21.61 | 21.39 | 21.46 | 81,174 | -0.15(-0.72%) |
Mar 23, 2004 | 21.86 | 21.91 | 21.62 | 21.62 | 100,886 | -0.10(-0.47%) |
Mar 22, 2004 | 21.78 | 21.91 | 21.62 | 21.72 | 92,660 | -0.16(-0.74%) |
Mar 19, 2004 | 22.06 | 22.09 | 21.73 | 21.88 | 61,618 | -0.12(-0.53%) |
Mar 18, 2004 | 22.03 | 22.16 | 21.91 | 22.00 | 147,294 | +0.10(+0.47%) |
Mar 17, 2004 | 21.69 | 21.97 | 21.66 | 21.89 | 62,704 | +0.13(+0.59%) |
Mar 16, 2004 | 21.71 | 21.83 | 21.58 | 21.76 | 60,376 | +0.16(+0.75%) |
Mar 15, 2004 | 21.82 | 21.85 | 21.59 | 21.60 | 135,653 | +0.32(+1.51%) |
Mar 12, 2004 | 21.58 | 21.58 | 21.15 | 21.28 | 189,356 | -0.03(-0.15%) |
Mar 11, 2004 | 21.57 | 21.74 | 21.31 | 21.31 | 154,744 | +0.25(+1.19%) |
Mar 10, 2004 | 21.40 | 21.47 | 21.06 | 21.06 | 167,782 | -0.19(-0.91%) |
Mar 09, 2004 | 21.37 | 21.47 | 21.21 | 21.25 | 60,066 | -0.39(-1.79%) |
Mar 08, 2004 | 21.71 | 21.77 | 21.47 | 21.64 | 147,604 | -0.05(-0.21%) |
Mar 05, 2004 | 21.54 | 21.93 | 21.51 | 21.69 | 123,236 | +0.06(+0.30%) |
Mar 04, 2004 | 21.50 | 21.67 | 21.41 | 21.62 | 117,804 | +0.06(+0.30%) |
Mar 03, 2004 | 21.47 | 21.64 | 21.35 | 21.56 | 70,310 | -0.09(-0.42%) |
Mar 02, 2004 | 21.63 | 21.72 | 21.47 | 21.65 | 128,514 | -0.14(-0.62%) |
Mar 01, 2004 | 21.65 | 21.89 | 21.62 | 21.78 | 81,174 | +0.10(+0.45%) |
Feb 27, 2004 | 21.74 | 21.78 | 21.49 | 21.69 | 219,156 | -0.37(-1.67%) |
Feb 26, 2004 | 21.91 | 22.09 | 21.67 | 22.05 | 126,806 | -0.24(-1.07%) |
Feb 25, 2004 | 22.14 | 22.33 | 22.14 | 22.29 | 421,085 | +0.21(+0.96%) |
Feb 24, 2004 | 21.83 | 22.20 | 21.77 | 22.08 | 169,179 | +0.14(+0.62%) |
Feb 23, 2004 | 22.11 | 22.11 | 21.83 | 21.94 | 196,961 | -0.30(-1.33%) |
Feb 20, 2004 | 22.36 | 22.42 | 22.03 | 22.24 | 119,201 | +0.08(+0.35%) |
Feb 19, 2004 | 22.09 | 22.36 | 21.95 | 22.16 | 161,263 | +0.41(+1.90%) |
Feb 18, 2004 | 22.19 | 22.19 | 21.65 | 21.75 | 170,265 | -0.47(-2.12%) |
Feb 17, 2004 | 22.03 | 22.27 | 22.00 | 22.22 | 293,347 | +0.56(+2.59%) |
Feb 13, 2004 | 21.83 | 21.83 | 21.53 | 21.66 | 81,174 | +0.06(+0.27%) |
Feb 12, 2004 | 21.70 | 21.78 | 21.56 | 21.60 | 82,261 | -0.10(-0.45%) |
Feb 11, 2004 | 21.29 | 21.82 | 21.29 | 21.70 | 72,172 | +0.06(+0.30%) |
Feb 10, 2004 | 21.55 | 21.68 | 21.45 | 21.64 | 68,292 | +0.15(+0.69%) |
Feb 09, 2004 | 21.45 | 21.69 | 21.37 | 21.49 | 80,709 | +0.23(+1.06%) |
Feb 06, 2004 | 21.11 | 21.33 | 21.07 | 21.26 | 70,155 | +0.13(+0.61%) |
Feb 05, 2004 | 21.13 | 21.24 | 21.07 | 21.13 | 92,194 | +0.06(+0.31%) |
Feb 04, 2004 | 21.35 | 21.35 | 21.03 | 21.07 | 188,425 | -0.26(-1.24%) |
Feb 03, 2004 | 21.26 | 21.36 | 21.21 | 21.33 | 94,833 | +0.01(+0.03%) |
Feb 02, 2004 | 21.18 | 21.58 | 21.18 | 21.33 | 115,942 | +0.45(+2.16%) |
Jan 30, 2004 | 20.78 | 21.06 | 20.70 | 20.87 | 113,458 | -0.27(-1.28%) |
Jan 29, 2004 | 21.30 | 21.36 | 21.02 | 21.15 | 134,722 | -0.40(-1.85%) |
Jan 28, 2004 | 21.56 | 22.03 | 21.55 | 21.55 | 111,285 | +0.41(+1.92%) |
Jan 27, 2004 | 21.22 | 21.24 | 21.07 | 21.14 | 144,345 | -0.47(-2.18%) |
Jan 26, 2004 | 21.78 | 21.79 | 21.40 | 21.61 | 137,671 | -0.11(-0.50%) |
Jan 23, 2004 | 21.65 | 21.80 | 21.58 | 21.72 | 86,296 | -0.26(-1.17%) |
Jan 22, 2004 | 22.07 | 22.07 | 21.84 | 21.98 | 146,828 | -0.14(-0.64%) |
Jan 21, 2004 | 22.00 | 22.31 | 21.82 | 22.12 | 97,782 | +0.12(+0.53%) |
Jan 20, 2004 | 21.91 | 22.12 | 21.84 | 22.00 | 626,583 | +0.07(+0.32%) |
Jan 16, 2004 | 21.98 | 22.07 | 21.78 | 21.93 | 649,089 | +0.09(+0.41%) |
Jan 15, 2004 | 21.94 | 21.98 | 21.77 | 21.84 | 112,216 | +0.00(+0.00%) |
Jan 14, 2004 | 21.71 | 21.87 | 21.62 | 21.84 | 181,751 | +0.13(+0.59%) |
Jan 13, 2004 | 21.97 | 21.99 | 21.70 | 21.71 | 143,724 | -0.34(-1.55%) |
Jan 12, 2004 | 22.16 | 22.26 | 21.83 | 22.05 | 153,968 | -0.24(-1.10%) |
Jan 09, 2004 | 22.03 | 22.41 | 22.03 | 22.30 | 139,999 | +0.16(+0.73%) |
Jan 08, 2004 | 22.14 | 22.21 | 22.03 | 22.14 | 175,077 | +0.05(+0.23%) |
Jan 07, 2004 | 21.78 | 22.13 | 21.76 | 22.09 | 214,190 | -0.17(-0.78%) |
Jan 06, 2004 | 22.14 | 22.26 | 21.91 | 22.26 | 150,088 | -0.16(-0.72%) |
Jan 05, 2004 | 22.19 | 22.50 | 22.11 | 22.42 | 151,950 | +0.23(+1.05%) |