Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 22.43 | 22.48 | 22.23 | 22.43 | 309,382 | +0.04(+0.18%) |
Mar 30, 2004 | 22.03 | 22.43 | 22.03 | 22.39 | 403,457 | +0.29(+1.30%) |
Mar 29, 2004 | 21.81 | 22.30 | 21.79 | 22.10 | 515,802 | +0.35(+1.62%) |
Mar 26, 2004 | 21.83 | 21.84 | 21.73 | 21.75 | 254,568 | -0.02(-0.09%) |
Mar 25, 2004 | 21.31 | 21.81 | 21.25 | 21.77 | 580,000 | +0.46(+2.15%) |
Mar 24, 2004 | 21.18 | 21.57 | 21.18 | 21.31 | 678,025 | +0.10(+0.48%) |
Mar 23, 2004 | 20.55 | 21.40 | 20.54 | 21.21 | 860,741 | +0.75(+3.66%) |
Mar 22, 2004 | 20.98 | 20.98 | 20.25 | 20.46 | 314,815 | -0.51(-2.41%) |
Mar 19, 2004 | 20.90 | 21.26 | 20.82 | 20.97 | 239,506 | +0.06(+0.31%) |
Mar 18, 2004 | 20.63 | 20.96 | 20.50 | 20.90 | 204,197 | +0.30(+1.45%) |
Mar 17, 2004 | 20.47 | 20.93 | 20.47 | 20.60 | 316,049 | +0.07(+0.34%) |
Mar 16, 2004 | 20.60 | 20.81 | 20.44 | 20.53 | 152,839 | -0.12(-0.59%) |
Mar 15, 2004 | 21.05 | 21.05 | 20.58 | 20.66 | 230,864 | -0.43(-2.04%) |
Mar 12, 2004 | 20.88 | 21.18 | 20.67 | 21.08 | 420,000 | +0.50(+2.44%) |
Mar 11, 2004 | 21.00 | 21.03 | 20.55 | 20.58 | 623,210 | -0.52(-2.46%) |
Mar 10, 2004 | 21.19 | 21.49 | 21.06 | 21.10 | 342,963 | -0.06(-0.31%) |
Mar 09, 2004 | 21.42 | 21.42 | 21.01 | 21.17 | 185,926 | -0.24(-1.12%) |
Mar 08, 2004 | 21.63 | 21.63 | 21.20 | 21.40 | 194,321 | -0.26(-1.22%) |
Mar 05, 2004 | 21.50 | 21.77 | 21.32 | 21.67 | 228,395 | +0.13(+0.58%) |
Mar 04, 2004 | 21.12 | 21.87 | 21.12 | 21.54 | 504,197 | +0.46(+2.19%) |
Mar 03, 2004 | 21.12 | 21.21 | 21.05 | 21.08 | 188,642 | -0.17(-0.78%) |
Mar 02, 2004 | 21.12 | 21.46 | 21.12 | 21.25 | 284,197 | +0.06(+0.29%) |
Mar 01, 2004 | 21.02 | 21.27 | 20.91 | 21.19 | 293,827 | +0.12(+0.58%) |
Feb 27, 2004 | 21.26 | 21.39 | 21.02 | 21.06 | 277,037 | -0.13(-0.59%) |
Feb 26, 2004 | 21.57 | 21.59 | 20.99 | 21.19 | 742,716 | -0.28(-1.28%) |
Feb 25, 2004 | 21.40 | 21.53 | 21.16 | 21.46 | 773,827 | +0.17(+0.82%) |
Feb 24, 2004 | 20.55 | 21.49 | 20.34 | 21.29 | 863,704 | +0.75(+3.63%) |
Feb 23, 2004 | 20.72 | 20.81 | 19.93 | 20.55 | 1,226,914 | -0.19(-0.92%) |
Feb 20, 2004 | 21.11 | 21.17 | 20.72 | 20.74 | 655,062 | -0.38(-1.82%) |
Feb 19, 2004 | 21.35 | 21.42 | 21.12 | 21.12 | 689,630 | -0.21(-1.01%) |
Feb 18, 2004 | 21.44 | 21.56 | 21.28 | 21.34 | 469,136 | -0.06(-0.27%) |
Feb 17, 2004 | 21.55 | 21.66 | 21.15 | 21.39 | 408,148 | -0.19(-0.90%) |
Feb 13, 2004 | 21.70 | 21.73 | 21.53 | 21.59 | 416,543 | -0.09(-0.39%) |
Feb 12, 2004 | 21.76 | 21.78 | 21.63 | 21.67 | 313,086 | -0.12(-0.56%) |
Feb 11, 2004 | 21.59 | 21.90 | 21.50 | 21.79 | 726,667 | +0.26(+1.22%) |
Feb 10, 2004 | 21.74 | 21.74 | 21.45 | 21.53 | 517,284 | -0.08(-0.36%) |
Feb 09, 2004 | 21.48 | 21.67 | 21.37 | 21.61 | 436,790 | +0.11(+0.49%) |
Feb 06, 2004 | 21.08 | 21.67 | 21.08 | 21.50 | 295,061 | +0.27(+1.28%) |
Feb 05, 2004 | 21.64 | 21.72 | 21.12 | 21.23 | 735,556 | -0.34(-1.56%) |
Feb 04, 2004 | 21.40 | 21.74 | 21.40 | 21.57 | 602,716 | +0.11(+0.49%) |
Feb 03, 2004 | 21.31 | 21.74 | 21.25 | 21.46 | 484,938 | +0.15(+0.70%) |
Feb 02, 2004 | 21.55 | 21.87 | 20.90 | 21.31 | 1,355,062 | -0.21(-0.96%) |
Jan 30, 2004 | 21.26 | 21.87 | 21.19 | 21.52 | 2,535,063 | -0.21(-0.99%) |
Jan 29, 2004 | 21.60 | 21.87 | 21.16 | 21.73 | 816,543 | +0.21(+1.00%) |
Jan 28, 2004 | 21.97 | 22.10 | 21.31 | 21.52 | 1,218,025 | -0.55(-2.50%) |
Jan 27, 2004 | 21.88 | 22.56 | 21.88 | 22.07 | 975,803 | +0.11(+0.52%) |
Jan 26, 2004 | 22.12 | 22.22 | 21.72 | 21.95 | 540,000 | -0.26(-1.17%) |
Jan 23, 2004 | 22.17 | 22.25 | 21.98 | 22.21 | 507,160 | +0.04(+0.18%) |
Jan 22, 2004 | 22.21 | 22.23 | 22.09 | 22.17 | 355,308 | -0.04(-0.16%) |
Jan 21, 2004 | 21.95 | 22.27 | 21.93 | 22.21 | 554,074 | +0.23(+1.03%) |
Jan 20, 2004 | 22.15 | 22.32 | 21.91 | 21.98 | 831,852 | -0.29(-1.31%) |
Jan 16, 2004 | 22.23 | 22.33 | 22.07 | 22.27 | 475,802 | +0.09(+0.42%) |
Jan 15, 2004 | 22.32 | 22.38 | 21.97 | 22.18 | 348,541 | -0.20(-0.90%) |
Jan 14, 2004 | 22.25 | 22.45 | 22.16 | 22.38 | 336,299 | +0.15(+0.69%) |
Jan 13, 2004 | 22.47 | 22.47 | 22.15 | 22.23 | 256,997 | -0.21(-0.92%) |
Jan 12, 2004 | 22.70 | 22.70 | 22.27 | 22.44 | 560,644 | -0.28(-1.21%) |
Jan 09, 2004 | 23.21 | 23.29 | 22.66 | 22.71 | 415,731 | -0.62(-2.66%) |
Jan 08, 2004 | 22.59 | 23.88 | 22.36 | 23.33 | 1,492,633 | +1.15(+5.17%) |
Jan 07, 2004 | 22.42 | 22.54 | 22.13 | 22.19 | 534,232 | -0.33(-1.46%) |
Jan 06, 2004 | 21.87 | 22.76 | 21.78 | 22.51 | 567,901 | +0.68(+3.14%) |
Jan 05, 2004 | 22.17 | 22.38 | 21.68 | 21.83 | 722,716 | -0.35(-1.59%) |