Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 20.23 | 20.41 | 20.17 | 20.37 | 237,126 | +0.18(+0.88%) |
Mar 30, 2004 | 20.09 | 20.21 | 20.05 | 20.19 | 205,211 | +0.11(+0.53%) |
Mar 29, 2004 | 19.95 | 20.11 | 19.95 | 20.09 | 108,829 | +0.28(+1.41%) |
Mar 26, 2004 | 19.87 | 19.90 | 19.75 | 19.81 | 68,616 | -0.07(-0.33%) |
Mar 25, 2004 | 19.77 | 19.91 | 19.68 | 19.87 | 437,869 | +0.32(+1.65%) |
Mar 24, 2004 | 19.66 | 19.75 | 19.49 | 19.55 | 234,253 | -0.30(-1.53%) |
Mar 23, 2004 | 20.05 | 20.05 | 19.76 | 19.86 | 136,594 | +0.06(+0.30%) |
Mar 22, 2004 | 19.86 | 19.90 | 19.65 | 19.80 | 196,275 | -0.18(-0.89%) |
Mar 19, 2004 | 20.26 | 20.26 | 19.94 | 19.98 | 332,550 | -0.33(-1.62%) |
Mar 18, 2004 | 20.32 | 20.35 | 20.17 | 20.30 | 332,550 | -0.08(-0.37%) |
Mar 17, 2004 | 20.13 | 20.41 | 20.11 | 20.38 | 744,250 | +0.32(+1.59%) |
Mar 16, 2004 | 20.12 | 20.21 | 19.84 | 20.06 | 199,785 | +0.26(+1.30%) |
Mar 15, 2004 | 20.07 | 20.14 | 19.70 | 19.80 | 532,975 | -0.44(-2.17%) |
Mar 12, 2004 | 20.24 | 20.31 | 20.06 | 20.24 | 321,380 | +0.04(+0.19%) |
Mar 11, 2004 | 20.23 | 20.52 | 20.15 | 20.20 | 607,336 | -0.35(-1.72%) |
Mar 10, 2004 | 20.71 | 20.81 | 20.55 | 20.56 | 662,548 | -0.31(-1.49%) |
Mar 09, 2004 | 21.16 | 21.18 | 20.80 | 20.87 | 800,420 | -0.30(-1.41%) |
Mar 08, 2004 | 21.30 | 21.38 | 21.13 | 21.17 | 323,295 | -0.13(-0.60%) |
Mar 05, 2004 | 21.16 | 21.32 | 21.10 | 21.29 | 380,103 | +0.26(+1.22%) |
Mar 04, 2004 | 20.89 | 21.06 | 20.84 | 21.04 | 307,657 | +0.13(+0.60%) |
Mar 03, 2004 | 20.87 | 20.92 | 20.62 | 20.91 | 390,316 | +0.03(+0.14%) |
Mar 02, 2004 | 21.21 | 21.26 | 20.87 | 20.88 | 423,188 | -0.47(-2.19%) |
Mar 01, 2004 | 21.24 | 21.35 | 21.16 | 21.35 | 562,336 | +0.23(+1.08%) |
Feb 27, 2004 | 21.12 | 21.19 | 20.90 | 21.12 | 291,700 | +0.04(+0.19%) |
Feb 26, 2004 | 21.00 | 21.11 | 20.91 | 21.08 | 252,764 | -0.01(-0.03%) |
Feb 25, 2004 | 21.17 | 21.29 | 21.03 | 21.09 | 129,573 | -0.23(-1.09%) |
Feb 24, 2004 | 21.16 | 21.37 | 21.11 | 21.32 | 406,592 | +0.08(+0.35%) |
Feb 23, 2004 | 21.41 | 21.41 | 21.17 | 21.24 | 217,019 | -0.01(-0.03%) |
Feb 20, 2004 | 21.55 | 21.55 | 21.15 | 21.25 | 164,360 | -0.30(-1.41%) |
Feb 19, 2004 | 21.63 | 21.68 | 21.50 | 21.55 | 167,232 | +0.22(+1.04%) |
Feb 18, 2004 | 21.64 | 21.64 | 21.23 | 21.33 | 185,105 | -0.30(-1.38%) |
Feb 17, 2004 | 21.48 | 21.65 | 21.48 | 21.63 | 199,147 | +0.45(+2.15%) |
Feb 13, 2004 | 21.43 | 21.43 | 21.09 | 21.18 | 199,466 | -0.11(-0.52%) |
Feb 12, 2004 | 21.29 | 21.36 | 21.21 | 21.28 | 168,509 | -0.17(-0.79%) |
Feb 11, 2004 | 21.13 | 21.46 | 21.02 | 21.45 | 283,402 | +0.30(+1.42%) |
Feb 10, 2004 | 21.12 | 21.23 | 21.03 | 21.15 | 170,743 | +0.05(+0.25%) |
Feb 09, 2004 | 20.89 | 21.21 | 20.89 | 21.10 | 344,678 | +0.21(+1.00%) |
Feb 06, 2004 | 20.74 | 20.90 | 20.68 | 20.89 | 219,572 | +0.34(+1.66%) |
Feb 05, 2004 | 20.65 | 20.68 | 20.49 | 20.55 | 112,658 | +0.17(+0.81%) |
Feb 04, 2004 | 20.48 | 20.55 | 20.37 | 20.38 | 91,595 | -0.15(-0.75%) |
Feb 03, 2004 | 20.55 | 20.60 | 20.44 | 20.54 | 329,359 | +0.08(+0.40%) |
Feb 02, 2004 | 20.46 | 20.56 | 20.34 | 20.45 | 501,379 | +0.01(+0.05%) |
Jan 30, 2004 | 20.50 | 20.51 | 20.31 | 20.45 | 363,189 | -0.11(-0.53%) |
Jan 29, 2004 | 20.59 | 20.65 | 20.30 | 20.55 | 355,848 | -0.01(-0.05%) |
Jan 28, 2004 | 20.91 | 21.02 | 20.47 | 20.56 | 278,295 | -0.33(-1.56%) |
Jan 27, 2004 | 20.91 | 20.93 | 20.83 | 20.89 | 183,828 | +0.12(+0.56%) |
Jan 26, 2004 | 20.84 | 21.02 | 20.68 | 20.77 | 457,656 | -0.05(-0.23%) |
Jan 23, 2004 | 21.01 | 21.01 | 20.72 | 20.82 | 337,657 | -0.26(-1.25%) |
Jan 22, 2004 | 21.18 | 21.18 | 21.03 | 21.08 | 397,337 | -0.06(-0.28%) |
Jan 21, 2004 | 20.91 | 21.16 | 20.82 | 21.14 | 231,700 | +0.32(+1.53%) |
Jan 20, 2004 | 20.82 | 20.84 | 20.72 | 20.82 | 182,871 | +0.27(+1.33%) |
Jan 16, 2004 | 20.57 | 20.63 | 20.47 | 20.55 | 253,721 | -0.13(-0.62%) |
Jan 15, 2004 | 20.80 | 20.80 | 20.54 | 20.68 | 473,613 | -0.12(-0.56%) |
Jan 14, 2004 | 20.70 | 20.83 | 20.63 | 20.80 | 216,062 | +0.13(+0.64%) |
Jan 13, 2004 | 20.79 | 20.84 | 20.49 | 20.66 | 563,294 | -0.06(-0.29%) |
Jan 12, 2004 | 20.76 | 20.77 | 20.66 | 20.72 | 203,615 | -0.02(-0.08%) |
Jan 09, 2004 | 20.74 | 20.85 | 20.74 | 20.74 | 186,700 | -0.13(-0.65%) |
Jan 08, 2004 | 20.88 | 20.89 | 20.83 | 20.87 | 289,466 | +0.34(+1.63%) |
Jan 07, 2004 | 20.57 | 20.58 | 20.43 | 20.54 | 251,487 | -0.23(-1.13%) |
Jan 06, 2004 | 20.74 | 21.15 | 20.60 | 20.77 | 649,463 | +0.11(+0.55%) |
Jan 05, 2004 | 20.57 | 20.69 | 20.46 | 20.66 | 413,933 | +0.33(+1.60%) |