Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 17.81 | 18.02 | 17.81 | 17.95 | 2,793,120 | +0.01(+0.05%) |
Mar 30, 2004 | 17.89 | 17.97 | 17.86 | 17.95 | 2,899,256 | -0.02(-0.12%) |
Mar 29, 2004 | 17.80 | 18.00 | 17.78 | 17.97 | 3,209,207 | +0.08(+0.45%) |
Mar 26, 2004 | 17.82 | 17.94 | 17.80 | 17.89 | 2,583,742 | +0.19(+1.07%) |
Mar 25, 2004 | 17.61 | 17.75 | 17.59 | 17.70 | 3,799,071 | -0.19(-1.08%) |
Mar 24, 2004 | 17.76 | 17.96 | 17.75 | 17.89 | 4,904,037 | -0.08(-0.43%) |
Mar 23, 2004 | 17.91 | 17.98 | 17.86 | 17.97 | 4,254,541 | +0.11(+0.63%) |
Mar 22, 2004 | 17.92 | 17.97 | 17.83 | 17.86 | 2,946,650 | +0.04(+0.23%) |
Mar 19, 2004 | 17.78 | 17.97 | 17.75 | 17.82 | 4,528,224 | +0.00(+0.03%) |
Mar 18, 2004 | 17.82 | 17.87 | 17.76 | 17.81 | 2,464,924 | +0.04(+0.23%) |
Mar 17, 2004 | 17.65 | 17.80 | 17.63 | 17.77 | 4,959,886 | -0.24(-1.35%) |
Mar 16, 2004 | 18.01 | 18.06 | 17.94 | 18.01 | 3,550,754 | +0.02(+0.10%) |
Mar 15, 2004 | 17.99 | 18.13 | 17.91 | 18.00 | 4,236,296 | +0.02(+0.10%) |
Mar 12, 2004 | 17.86 | 18.00 | 17.73 | 17.98 | 3,965,061 | +0.23(+1.29%) |
Mar 11, 2004 | 17.98 | 18.01 | 17.75 | 17.75 | 4,490,176 | -0.44(-2.42%) |
Mar 10, 2004 | 18.23 | 18.31 | 18.14 | 18.19 | 5,218,883 | -0.23(-1.27%) |
Mar 09, 2004 | 18.46 | 18.60 | 18.38 | 18.42 | 6,576,839 | -0.43(-2.26%) |
Mar 08, 2004 | 18.89 | 18.92 | 18.79 | 18.85 | 3,127,770 | -0.12(-0.62%) |
Mar 05, 2004 | 18.88 | 19.05 | 18.86 | 18.97 | 2,824,939 | +0.07(+0.36%) |
Mar 04, 2004 | 18.68 | 19.00 | 18.67 | 18.90 | 5,652,548 | +0.04(+0.24%) |
Mar 03, 2004 | 18.70 | 18.87 | 18.57 | 18.85 | 4,562,490 | -0.06(-0.31%) |
Mar 02, 2004 | 18.93 | 19.00 | 18.86 | 18.91 | 5,436,940 | -0.22(-1.13%) |
Mar 01, 2004 | 19.11 | 19.16 | 19.00 | 19.13 | 3,405,235 | -0.03(-0.14%) |
Feb 27, 2004 | 19.02 | 19.23 | 19.01 | 19.15 | 5,352,610 | -0.05(-0.23%) |
Feb 26, 2004 | 19.26 | 19.26 | 19.08 | 19.20 | 5,310,779 | -0.16(-0.84%) |
Feb 25, 2004 | 19.28 | 19.38 | 19.24 | 19.36 | 4,355,337 | +0.00(+0.00%) |
Feb 24, 2004 | 19.22 | 19.46 | 19.16 | 19.36 | 3,753,680 | -0.02(-0.09%) |
Feb 23, 2004 | 19.28 | 19.45 | 19.18 | 19.38 | 5,107,853 | +0.04(+0.23%) |
Feb 20, 2004 | 19.53 | 19.53 | 19.15 | 19.33 | 5,510,589 | -0.11(-0.58%) |
Feb 19, 2004 | 19.46 | 19.59 | 19.37 | 19.45 | 5,776,039 | +0.35(+1.84%) |
Feb 18, 2004 | 19.15 | 19.19 | 19.08 | 19.10 | 7,654,659 | -0.16(-0.84%) |
Feb 17, 2004 | 18.90 | 19.32 | 18.90 | 19.26 | 6,829,606 | +0.15(+0.78%) |
Feb 13, 2004 | 19.08 | 19.18 | 19.00 | 19.11 | 9,739,098 | -0.39(-2.01%) |
Feb 12, 2004 | 19.24 | 19.53 | 19.17 | 19.50 | 11,589,015 | -0.79(-3.90%) |
Feb 11, 2004 | 20.26 | 20.29 | 19.93 | 20.29 | 5,079,372 | -0.03(-0.15%) |
Feb 10, 2004 | 20.18 | 20.39 | 20.13 | 20.32 | 3,371,859 | +0.28(+1.39%) |
Feb 09, 2004 | 20.11 | 20.20 | 19.97 | 20.04 | 3,173,384 | -0.07(-0.36%) |
Feb 06, 2004 | 20.14 | 20.18 | 19.96 | 20.12 | 2,549,031 | -0.09(-0.47%) |
Feb 05, 2004 | 20.31 | 20.32 | 20.18 | 20.21 | 1,742,891 | -0.05(-0.27%) |
Feb 04, 2004 | 19.91 | 20.29 | 19.90 | 20.26 | 4,530,894 | +0.27(+1.35%) |
Feb 03, 2004 | 19.67 | 20.06 | 19.67 | 19.99 | 2,827,386 | +0.41(+2.09%) |
Feb 02, 2004 | 19.58 | 19.67 | 19.46 | 19.59 | 5,084,490 | -0.19(-0.95%) |
Jan 30, 2004 | 19.80 | 19.80 | 19.58 | 19.77 | 2,131,387 | -0.02(-0.11%) |
Jan 29, 2004 | 19.70 | 19.85 | 19.58 | 19.80 | 3,330,473 | -0.08(-0.41%) |
Jan 28, 2004 | 20.00 | 20.19 | 19.80 | 19.88 | 2,937,082 | -0.09(-0.47%) |
Jan 27, 2004 | 19.87 | 20.07 | 19.86 | 19.97 | 2,446,678 | -0.28(-1.40%) |
Jan 26, 2004 | 20.01 | 20.35 | 19.95 | 20.26 | 2,619,788 | +0.43(+2.15%) |
Jan 23, 2004 | 19.99 | 20.00 | 19.78 | 19.83 | 3,633,526 | -0.57(-2.80%) |
Jan 22, 2004 | 20.45 | 20.51 | 20.27 | 20.40 | 3,148,240 | -0.19(-0.92%) |
Jan 21, 2004 | 20.50 | 20.72 | 20.40 | 20.59 | 2,976,688 | +0.10(+0.50%) |
Jan 20, 2004 | 20.32 | 20.65 | 20.32 | 20.48 | 2,685,650 | +0.33(+1.63%) |
Jan 16, 2004 | 20.07 | 20.25 | 20.04 | 20.16 | 3,037,877 | +0.13(+0.67%) |
Jan 15, 2004 | 20.07 | 20.11 | 19.83 | 20.02 | 3,227,230 | -0.41(-2.00%) |
Jan 14, 2004 | 20.20 | 20.47 | 20.19 | 20.43 | 1,689,489 | +0.11(+0.53%) |
Jan 13, 2004 | 20.44 | 20.45 | 20.26 | 20.32 | 1,295,208 | -0.15(-0.72%) |
Jan 12, 2004 | 20.46 | 20.49 | 20.40 | 20.47 | 1,317,014 | -0.05(-0.24%) |
Jan 09, 2004 | 20.24 | 20.63 | 20.21 | 20.52 | 3,734,989 | +0.11(+0.53%) |
Jan 08, 2004 | 20.61 | 20.61 | 20.30 | 20.41 | 2,166,988 | -0.19(-0.94%) |
Jan 07, 2004 | 20.52 | 20.65 | 20.39 | 20.61 | 4,223,168 | -0.39(-1.86%) |
Jan 06, 2004 | 20.94 | 21.07 | 20.81 | 21.00 | 1,794,067 | -0.09(-0.45%) |
Jan 05, 2004 | 20.98 | 21.09 | 20.92 | 21.09 | 1,516,380 | +0.04(+0.21%) |