Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 22.04 | 22.33 | 21.79 | 22.19 | 137,726 | -0.08(-0.38%) |
Mar 30, 2004 | 21.89 | 22.40 | 21.89 | 22.28 | 75,319 | +0.07(+0.29%) |
Mar 29, 2004 | 21.12 | 22.21 | 21.12 | 22.21 | 109,105 | +1.17(+5.57%) |
Mar 26, 2004 | 21.47 | 21.71 | 21.02 | 21.04 | 81,667 | -0.57(-2.62%) |
Mar 25, 2004 | 20.61 | 21.68 | 20.61 | 21.61 | 164,841 | +1.13(+5.54%) |
Mar 24, 2004 | 20.74 | 20.91 | 20.24 | 20.47 | 118,251 | -0.50(-2.39%) |
Mar 23, 2004 | 20.63 | 21.38 | 20.51 | 20.98 | 153,651 | +0.56(+2.73%) |
Mar 22, 2004 | 21.21 | 21.21 | 20.10 | 20.42 | 189,051 | -0.77(-3.64%) |
Mar 19, 2004 | 21.52 | 21.84 | 20.96 | 21.19 | 133,099 | -0.33(-1.51%) |
Mar 18, 2004 | 21.99 | 22.31 | 21.25 | 21.52 | 129,548 | -0.66(-2.98%) |
Mar 17, 2004 | 21.70 | 22.55 | 21.70 | 22.18 | 129,010 | +0.71(+3.29%) |
Mar 16, 2004 | 21.63 | 21.82 | 20.80 | 21.47 | 139,232 | +0.03(+0.13%) |
Mar 15, 2004 | 22.54 | 22.60 | 21.38 | 21.44 | 121,263 | -1.33(-5.84%) |
Mar 12, 2004 | 21.61 | 22.77 | 21.43 | 22.77 | 150,423 | +1.38(+6.48%) |
Mar 11, 2004 | 21.84 | 22.30 | 21.38 | 21.39 | 122,447 | -0.55(-2.50%) |
Mar 10, 2004 | 22.68 | 23.21 | 21.79 | 21.93 | 157,954 | -0.60(-2.68%) |
Mar 09, 2004 | 23.00 | 23.23 | 22.54 | 22.54 | 133,745 | -0.56(-2.41%) |
Mar 08, 2004 | 23.47 | 23.65 | 22.96 | 23.10 | 124,599 | -0.37(-1.58%) |
Mar 05, 2004 | 23.71 | 23.93 | 23.39 | 23.47 | 103,294 | -0.47(-1.98%) |
Mar 04, 2004 | 23.61 | 24.01 | 23.44 | 23.94 | 89,844 | +0.15(+0.62%) |
Mar 03, 2004 | 22.96 | 23.84 | 22.72 | 23.79 | 213,260 | +0.93(+4.07%) |
Mar 02, 2004 | 23.77 | 23.95 | 22.85 | 22.86 | 133,314 | -1.00(-4.21%) |
Mar 01, 2004 | 22.89 | 23.87 | 22.89 | 23.87 | 180,227 | +1.16(+5.12%) |
Feb 27, 2004 | 23.45 | 23.45 | 22.57 | 22.70 | 196,798 | -0.75(-3.21%) |
Feb 26, 2004 | 22.74 | 23.47 | 22.45 | 23.46 | 184,531 | +0.73(+3.23%) |
Feb 25, 2004 | 23.32 | 23.32 | 22.54 | 22.72 | 192,494 | -0.59(-2.55%) |
Feb 24, 2004 | 22.96 | 23.93 | 22.77 | 23.32 | 237,255 | +0.38(+1.66%) |
Feb 23, 2004 | 23.52 | 23.88 | 22.88 | 22.94 | 132,884 | -0.48(-2.06%) |
Feb 20, 2004 | 23.46 | 24.02 | 23.06 | 23.42 | 129,979 | +0.06(+0.24%) |
Feb 19, 2004 | 23.53 | 23.93 | 23.36 | 23.36 | 193,139 | -0.07(-0.32%) |
Feb 18, 2004 | 23.79 | 23.85 | 23.16 | 23.44 | 48,311 | -0.40(-1.68%) |
Feb 17, 2004 | 23.14 | 23.97 | 23.13 | 23.84 | 100,927 | +0.51(+2.19%) |
Feb 13, 2004 | 23.78 | 24.15 | 23.21 | 23.33 | 278,142 | -0.36(-1.53%) |
Feb 12, 2004 | 24.10 | 24.15 | 23.59 | 23.69 | 121,586 | -0.59(-2.45%) |
Feb 11, 2004 | 23.65 | 24.49 | 23.65 | 24.28 | 221,330 | +0.17(+0.69%) |
Feb 10, 2004 | 23.33 | 24.13 | 23.23 | 24.12 | 180,227 | +0.84(+3.59%) |
Feb 09, 2004 | 23.39 | 23.49 | 23.00 | 23.28 | 132,346 | -0.30(-1.26%) |
Feb 06, 2004 | 22.04 | 23.58 | 21.98 | 23.58 | 176,999 | +1.30(+5.84%) |
Feb 05, 2004 | 21.65 | 22.35 | 21.42 | 22.28 | 180,012 | +0.96(+4.49%) |
Feb 04, 2004 | 22.44 | 22.49 | 21.25 | 21.32 | 260,496 | -1.36(-5.98%) |
Feb 03, 2004 | 22.50 | 23.01 | 22.35 | 22.68 | 105,231 | +0.08(+0.37%) |
Feb 02, 2004 | 22.49 | 22.70 | 22.03 | 22.59 | 146,119 | +0.01(+0.04%) |
Jan 30, 2004 | 22.86 | 23.02 | 22.13 | 22.58 | 102,972 | -0.44(-1.90%) |
Jan 29, 2004 | 23.13 | 23.38 | 22.31 | 23.02 | 207,235 | -0.06(-0.24%) |
Jan 28, 2004 | 23.49 | 23.79 | 22.77 | 23.08 | 257,376 | -0.37(-1.59%) |
Jan 27, 2004 | 23.51 | 23.60 | 23.20 | 23.45 | 250,274 | -0.35(-1.48%) |
Jan 26, 2004 | 23.63 | 23.96 | 23.34 | 23.80 | 233,704 | -0.02(-0.08%) |
Jan 23, 2004 | 23.98 | 23.98 | 23.15 | 23.82 | 158,062 | -0.25(-1.04%) |
Jan 22, 2004 | 24.12 | 24.15 | 23.88 | 24.07 | 163,980 | +0.08(+0.35%) |
Jan 21, 2004 | 23.62 | 24.10 | 23.61 | 23.99 | 253,717 | +0.18(+0.74%) |
Jan 20, 2004 | 23.56 | 23.81 | 23.16 | 23.81 | 203,899 | +0.41(+1.75%) |
Jan 16, 2004 | 23.47 | 23.61 | 23.17 | 23.40 | 160,322 | +0.17(+0.72%) |
Jan 15, 2004 | 23.41 | 23.52 | 23.10 | 23.23 | 330,005 | -0.08(-0.36%) |
Jan 14, 2004 | 23.23 | 23.36 | 23.10 | 23.32 | 158,385 | -0.11(-0.48%) |
Jan 13, 2004 | 23.14 | 23.43 | 22.86 | 23.43 | 222,837 | +0.20(+0.84%) |
Jan 12, 2004 | 23.32 | 23.45 | 23.10 | 23.23 | 213,798 | -0.08(-0.36%) |
Jan 09, 2004 | 24.09 | 24.21 | 23.28 | 23.32 | 200,348 | -0.78(-3.24%) |
Jan 08, 2004 | 24.12 | 24.15 | 23.82 | 24.10 | 255,869 | -0.01(-0.04%) |
Jan 07, 2004 | 23.35 | 24.11 | 23.35 | 24.11 | 164,303 | +0.57(+2.41%) |
Jan 06, 2004 | 23.35 | 23.77 | 23.25 | 23.54 | 139,555 | -0.04(-0.16%) |
Jan 05, 2004 | 23.74 | 23.84 | 23.35 | 23.58 | 122,232 | +0.07(+0.32%) |