Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 20.31 | 20.40 | 19.75 | 20.07 | 384,400 | -0.11(-0.54%) |
Mar 30, 2004 | 20.04 | 20.30 | 19.71 | 20.18 | 266,357 | +0.19(+0.94%) |
Mar 29, 2004 | 19.76 | 20.38 | 19.65 | 19.99 | 676,256 | +0.59(+3.04%) |
Mar 26, 2004 | 19.64 | 20.03 | 19.39 | 19.40 | 1,049,380 | -0.17(-0.86%) |
Mar 25, 2004 | 19.12 | 19.66 | 19.03 | 19.57 | 654,212 | +0.68(+3.60%) |
Mar 24, 2004 | 18.79 | 19.18 | 18.75 | 18.89 | 747,975 | +0.06(+0.31%) |
Mar 23, 2004 | 19.49 | 19.82 | 18.71 | 18.83 | 660,713 | -0.48(-2.50%) |
Mar 22, 2004 | 19.63 | 19.83 | 19.01 | 19.31 | 583,305 | -0.53(-2.68%) |
Mar 19, 2004 | 20.32 | 20.71 | 19.80 | 19.85 | 824,165 | -0.29(-1.42%) |
Mar 18, 2004 | 19.91 | 20.36 | 19.73 | 20.13 | 746,553 | +0.11(+0.54%) |
Mar 17, 2004 | 19.70 | 20.17 | 19.67 | 20.02 | 333,404 | +0.49(+2.52%) |
Mar 16, 2004 | 19.61 | 19.97 | 19.08 | 19.53 | 449,516 | +0.25(+1.28%) |
Mar 15, 2004 | 20.42 | 20.50 | 19.15 | 19.28 | 624,346 | -1.22(-5.95%) |
Mar 12, 2004 | 19.85 | 20.63 | 19.80 | 20.50 | 368,349 | +0.95(+4.83%) |
Mar 11, 2004 | 19.59 | 20.67 | 19.39 | 19.56 | 641,412 | -0.26(-1.29%) |
Mar 10, 2004 | 20.31 | 20.94 | 19.74 | 19.82 | 574,670 | -0.52(-2.57%) |
Mar 09, 2004 | 20.92 | 21.16 | 20.19 | 20.34 | 553,642 | -0.62(-2.96%) |
Mar 08, 2004 | 21.86 | 22.08 | 20.93 | 20.96 | 534,442 | -0.78(-3.58%) |
Mar 05, 2004 | 21.80 | 22.26 | 21.66 | 21.74 | 736,801 | -0.40(-1.82%) |
Mar 04, 2004 | 21.58 | 22.28 | 21.45 | 22.14 | 447,790 | +0.71(+3.31%) |
Mar 03, 2004 | 22.05 | 22.22 | 21.37 | 21.43 | 507,827 | -0.84(-3.76%) |
Mar 02, 2004 | 22.18 | 23.02 | 22.09 | 22.27 | 481,414 | -0.05(-0.22%) |
Mar 01, 2004 | 21.63 | 22.33 | 21.26 | 22.32 | 447,993 | +0.91(+4.23%) |
Feb 27, 2004 | 22.06 | 22.35 | 21.39 | 21.41 | 363,372 | -0.70(-3.16%) |
Feb 26, 2004 | 21.61 | 22.35 | 21.30 | 22.11 | 407,968 | +0.49(+2.28%) |
Feb 25, 2004 | 21.44 | 21.97 | 21.31 | 21.62 | 394,965 | +0.33(+1.57%) |
Feb 24, 2004 | 21.41 | 22.10 | 20.97 | 21.28 | 513,008 | -0.33(-1.55%) |
Feb 23, 2004 | 23.27 | 23.41 | 21.27 | 21.62 | 742,591 | -1.30(-5.67%) |
Feb 20, 2004 | 23.40 | 23.40 | 22.51 | 22.92 | 501,325 | -0.19(-0.81%) |
Feb 19, 2004 | 24.34 | 24.46 | 23.08 | 23.10 | 897,408 | -0.44(-1.88%) |
Feb 18, 2004 | 23.04 | 24.12 | 22.89 | 23.55 | 622,720 | +0.47(+2.05%) |
Feb 17, 2004 | 23.28 | 24.02 | 22.58 | 23.07 | 934,284 | +1.06(+4.83%) |
Feb 13, 2004 | 23.97 | 24.25 | 22.00 | 22.01 | 3,958,390 | +0.77(+3.61%) |
Feb 12, 2004 | 21.95 | 22.50 | 21.24 | 21.24 | 842,653 | -0.71(-3.23%) |
Feb 11, 2004 | 21.93 | 22.36 | 21.51 | 21.95 | 674,224 | +0.10(+0.45%) |
Feb 10, 2004 | 21.44 | 21.92 | 21.20 | 21.85 | 269,608 | +0.62(+2.92%) |
Feb 09, 2004 | 21.62 | 21.89 | 21.20 | 21.23 | 264,122 | -0.47(-2.17%) |
Feb 06, 2004 | 20.48 | 21.75 | 20.38 | 21.70 | 403,701 | +1.33(+6.52%) |
Feb 05, 2004 | 20.10 | 20.97 | 20.09 | 20.38 | 482,430 | +0.14(+0.68%) |
Feb 04, 2004 | 20.88 | 20.96 | 19.93 | 20.24 | 634,504 | -0.90(-4.24%) |
Feb 03, 2004 | 20.39 | 21.41 | 20.24 | 21.13 | 665,996 | -0.21(-0.97%) |
Feb 02, 2004 | 22.00 | 22.58 | 21.12 | 21.34 | 574,873 | -0.69(-3.13%) |
Jan 30, 2004 | 21.12 | 22.71 | 21.07 | 22.03 | 591,635 | +0.92(+4.34%) |
Jan 29, 2004 | 22.53 | 22.66 | 20.25 | 21.12 | 1,603,531 | -1.21(-5.42%) |
Jan 28, 2004 | 23.31 | 24.33 | 22.33 | 22.33 | 1,355,865 | -0.83(-3.57%) |
Jan 27, 2004 | 24.63 | 24.66 | 22.89 | 23.15 | 751,226 | -1.72(-6.92%) |
Jan 26, 2004 | 24.33 | 24.89 | 23.92 | 24.88 | 297,951 | +0.59(+2.43%) |
Jan 23, 2004 | 25.28 | 25.61 | 23.60 | 24.28 | 701,551 | -0.89(-3.55%) |
Jan 22, 2004 | 26.44 | 26.78 | 25.01 | 25.18 | 382,775 | -1.18(-4.49%) |
Jan 21, 2004 | 26.93 | 26.93 | 25.59 | 26.36 | 321,417 | -0.71(-2.62%) |
Jan 20, 2004 | 27.07 | 27.17 | 26.41 | 27.07 | 423,307 | +0.11(+0.40%) |
Jan 16, 2004 | 27.01 | 27.38 | 26.96 | 26.96 | 669,043 | -0.04(-0.15%) |
Jan 15, 2004 | 26.50 | 27.35 | 25.94 | 27.00 | 479,204 | +0.42(+1.59%) |
Jan 14, 2004 | 26.69 | 27.30 | 26.06 | 26.58 | 231,695 | -0.05(-0.18%) |
Jan 13, 2004 | 27.20 | 27.31 | 25.99 | 26.63 | 338,561 | -0.74(-2.70%) |
Jan 12, 2004 | 26.85 | 27.37 | 26.79 | 27.37 | 466,014 | +0.59(+2.21%) |
Jan 09, 2004 | 27.04 | 27.62 | 26.66 | 26.78 | 544,979 | -0.69(-2.51%) |
Jan 08, 2004 | 27.81 | 28.01 | 27.29 | 27.46 | 914,820 | -0.29(-1.03%) |
Jan 07, 2004 | 26.82 | 27.91 | 26.36 | 27.75 | 646,789 | +0.78(+2.88%) |
Jan 06, 2004 | 26.55 | 27.36 | 26.55 | 26.97 | 703,989 | +0.40(+1.52%) |
Jan 05, 2004 | 26.29 | 26.73 | 26.09 | 26.57 | 557,096 | +0.60(+2.31%) |