Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 23.47 | 23.75 | 22.65 | 23.18 | 419,300 | -0.29(-1.24%) |
Mar 30, 2004 | 23.15 | 23.62 | 23.10 | 23.47 | 407,300 | +0.73(+3.21%) |
Mar 29, 2004 | 22.54 | 22.74 | 22.34 | 22.74 | 143,300 | +0.36(+1.61%) |
Mar 26, 2004 | 22.07 | 22.61 | 22.05 | 22.38 | 333,200 | +0.38(+1.73%) |
Mar 25, 2004 | 21.97 | 22.17 | 21.91 | 22.00 | 433,800 | +0.22(+1.01%) |
Mar 24, 2004 | 21.70 | 21.97 | 21.61 | 21.78 | 188,900 | +0.18(+0.83%) |
Mar 23, 2004 | 21.82 | 22.16 | 21.59 | 21.60 | 306,200 | -0.02(-0.09%) |
Mar 22, 2004 | 21.96 | 22.30 | 21.62 | 21.62 | 499,000 | -0.34(-1.55%) |
Mar 19, 2004 | 21.71 | 22.17 | 21.69 | 21.96 | 333,700 | +0.30(+1.39%) |
Mar 18, 2004 | 21.75 | 21.80 | 21.48 | 21.66 | 233,200 | -0.14(-0.64%) |
Mar 17, 2004 | 21.45 | 21.85 | 21.45 | 21.80 | 376,700 | +0.50(+2.35%) |
Mar 16, 2004 | 21.90 | 21.99 | 20.92 | 21.30 | 293,200 | -0.64(-2.92%) |
Mar 15, 2004 | 21.93 | 22.50 | 21.93 | 21.94 | 257,600 | -0.09(-0.41%) |
Mar 12, 2004 | 21.20 | 22.18 | 21.20 | 22.03 | 311,900 | +0.83(+3.92%) |
Mar 11, 2004 | 22.10 | 22.17 | 21.19 | 21.20 | 408,000 | -0.97(-4.38%) |
Mar 10, 2004 | 22.73 | 22.82 | 22.12 | 22.17 | 254,900 | -0.46(-2.03%) |
Mar 09, 2004 | 23.25 | 23.25 | 22.60 | 22.63 | 255,300 | -0.63(-2.71%) |
Mar 08, 2004 | 23.10 | 23.47 | 22.77 | 23.26 | 441,900 | +0.16(+0.69%) |
Mar 05, 2004 | 22.00 | 23.87 | 22.00 | 23.10 | 504,900 | +0.72(+3.22%) |
Mar 04, 2004 | 22.61 | 22.70 | 22.05 | 22.38 | 332,000 | -0.18(-0.80%) |
Mar 03, 2004 | 20.75 | 22.80 | 20.75 | 22.56 | 1,118,100 | +1.93(+9.36%) |
Mar 02, 2004 | 20.20 | 20.71 | 20.03 | 20.63 | 232,800 | +0.54(+2.69%) |
Mar 01, 2004 | 20.12 | 20.20 | 20.02 | 20.09 | 183,900 | -0.03(-0.15%) |
Feb 27, 2004 | 19.80 | 20.21 | 19.80 | 20.12 | 255,400 | +0.28(+1.41%) |
Feb 26, 2004 | 19.63 | 19.94 | 19.53 | 19.84 | 352,100 | +0.20(+1.02%) |
Feb 25, 2004 | 19.47 | 19.67 | 19.42 | 19.64 | 239,000 | +0.18(+0.92%) |
Feb 24, 2004 | 19.49 | 19.58 | 19.35 | 19.46 | 278,500 | -0.02(-0.10%) |
Feb 23, 2004 | 19.35 | 19.54 | 19.34 | 19.48 | 211,400 | +0.19(+0.98%) |
Feb 20, 2004 | 19.57 | 19.65 | 19.00 | 19.29 | 319,500 | -0.15(-0.77%) |
Feb 19, 2004 | 19.00 | 19.71 | 19.00 | 19.44 | 504,900 | +0.38(+1.99%) |
Feb 18, 2004 | 19.37 | 19.47 | 18.88 | 19.06 | 277,200 | -0.32(-1.65%) |
Feb 17, 2004 | 19.07 | 19.66 | 19.07 | 19.38 | 260,200 | +0.33(+1.73%) |
Feb 13, 2004 | 18.78 | 19.24 | 18.78 | 19.05 | 514,100 | +0.19(+1.01%) |
Feb 12, 2004 | 18.50 | 18.88 | 18.50 | 18.86 | 496,700 | +0.36(+1.95%) |
Feb 11, 2004 | 18.22 | 18.50 | 18.15 | 18.50 | 408,500 | +0.31(+1.70%) |
Feb 10, 2004 | 17.85 | 18.20 | 17.85 | 18.19 | 582,700 | +0.28(+1.56%) |
Feb 09, 2004 | 18.08 | 18.25 | 17.72 | 17.91 | 395,000 | -0.27(-1.49%) |
Feb 06, 2004 | 17.80 | 18.51 | 17.80 | 18.18 | 875,300 | +0.81(+4.66%) |
Feb 05, 2004 | 17.47 | 17.66 | 17.28 | 17.37 | 198,800 | +0.03(+0.17%) |
Feb 04, 2004 | 17.56 | 17.68 | 17.18 | 17.34 | 202,300 | -0.22(-1.25%) |
Feb 03, 2004 | 17.86 | 18.12 | 17.46 | 17.56 | 338,400 | -0.30(-1.68%) |
Feb 02, 2004 | 17.30 | 18.12 | 17.30 | 17.86 | 595,300 | +0.56(+3.24%) |
Jan 30, 2004 | 17.07 | 17.51 | 17.05 | 17.30 | 175,200 | +0.23(+1.35%) |
Jan 29, 2004 | 16.80 | 17.13 | 16.80 | 17.07 | 477,200 | +0.22(+1.31%) |
Jan 28, 2004 | 16.65 | 17.45 | 16.65 | 16.85 | 547,300 | +0.15(+0.90%) |
Jan 27, 2004 | 16.79 | 17.00 | 16.63 | 16.70 | 147,300 | -0.20(-1.18%) |
Jan 26, 2004 | 16.76 | 16.91 | 16.55 | 16.90 | 182,300 | +0.15(+0.90%) |
Jan 23, 2004 | 16.72 | 16.82 | 16.64 | 16.75 | 80,300 | +0.06(+0.36%) |
Jan 22, 2004 | 17.00 | 17.12 | 16.68 | 16.69 | 158,700 | -0.23(-1.36%) |
Jan 21, 2004 | 16.30 | 17.17 | 16.27 | 16.92 | 374,600 | +0.66(+4.06%) |
Jan 20, 2004 | 15.93 | 16.29 | 15.93 | 16.26 | 293,800 | +0.40(+2.52%) |
Jan 16, 2004 | 16.00 | 16.29 | 15.85 | 15.86 | 340,200 | -0.14(-0.88%) |
Jan 15, 2004 | 15.70 | 16.19 | 15.56 | 16.00 | 528,900 | +0.38(+2.43%) |
Jan 14, 2004 | 15.55 | 15.64 | 15.46 | 15.62 | 295,600 | +0.21(+1.36%) |
Jan 13, 2004 | 15.53 | 15.58 | 15.27 | 15.41 | 238,900 | -0.19(-1.22%) |
Jan 12, 2004 | 15.61 | 15.68 | 15.32 | 15.60 | 224,500 | -0.08(-0.51%) |
Jan 09, 2004 | 15.38 | 15.89 | 15.34 | 15.68 | 505,000 | +0.26(+1.69%) |
Jan 08, 2004 | 15.64 | 15.64 | 15.40 | 15.42 | 197,300 | -0.24(-1.53%) |
Jan 07, 2004 | 15.89 | 15.89 | 15.65 | 15.66 | 300,200 | -0.23(-1.45%) |
Jan 06, 2004 | 15.50 | 15.94 | 15.45 | 15.89 | 514,600 | +0.30(+1.92%) |
Jan 05, 2004 | 15.55 | 15.78 | 15.40 | 15.59 | 408,800 | -0.12(-0.76%) |