Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 22.59 | 22.69 | 22.43 | 22.69 | 872,409 | +0.16(+0.69%) |
Mar 30, 2004 | 22.31 | 22.55 | 22.26 | 22.53 | 358,553 | +0.25(+1.14%) |
Mar 29, 2004 | 22.34 | 22.35 | 22.21 | 22.28 | 644,666 | -0.23(-1.01%) |
Mar 26, 2004 | 22.62 | 22.69 | 22.45 | 22.51 | 643,102 | -0.22(-0.95%) |
Mar 25, 2004 | 22.57 | 22.73 | 22.57 | 22.72 | 313,212 | +0.24(+1.07%) |
Mar 24, 2004 | 22.69 | 22.74 | 22.46 | 22.48 | 370,539 | -0.16(-0.72%) |
Mar 23, 2004 | 22.57 | 22.67 | 22.57 | 22.65 | 263,182 | +0.08(+0.34%) |
Mar 22, 2004 | 22.58 | 22.62 | 22.47 | 22.57 | 558,675 | -0.03(-0.12%) |
Mar 19, 2004 | 22.64 | 22.72 | 22.56 | 22.60 | 853,127 | +0.00(+0.01%) |
Mar 18, 2004 | 22.43 | 22.60 | 22.42 | 22.59 | 472,164 | +0.11(+0.50%) |
Mar 17, 2004 | 22.18 | 22.48 | 22.16 | 22.48 | 782,250 | +0.39(+1.75%) |
Mar 16, 2004 | 22.13 | 22.15 | 21.97 | 22.10 | 366,370 | +0.07(+0.30%) |
Mar 15, 2004 | 22.14 | 22.15 | 21.99 | 22.03 | 454,966 | -0.11(-0.50%) |
Mar 12, 2004 | 21.99 | 22.14 | 21.92 | 22.14 | 631,637 | +0.23(+1.03%) |
Mar 11, 2004 | 22.04 | 22.13 | 21.91 | 21.91 | 1,353,955 | -0.25(-1.13%) |
Mar 10, 2004 | 22.47 | 22.51 | 22.16 | 22.16 | 600,368 | -0.30(-1.32%) |
Mar 09, 2004 | 22.45 | 22.48 | 22.35 | 22.46 | 555,027 | +0.05(+0.22%) |
Mar 08, 2004 | 22.48 | 22.50 | 22.34 | 22.41 | 836,450 | -0.04(-0.16%) |
Mar 05, 2004 | 22.35 | 22.50 | 22.26 | 22.45 | 378,878 | +0.14(+0.63%) |
Mar 04, 2004 | 22.30 | 22.35 | 22.21 | 22.31 | 333,016 | +0.05(+0.22%) |
Mar 03, 2004 | 22.12 | 22.34 | 22.10 | 22.26 | 387,737 | +0.15(+0.68%) |
Mar 02, 2004 | 21.97 | 22.15 | 21.96 | 22.11 | 376,272 | +0.20(+0.89%) |
Mar 01, 2004 | 21.72 | 21.96 | 21.70 | 21.91 | 890,650 | +0.24(+1.12%) |
Feb 27, 2004 | 21.66 | 21.67 | 21.56 | 21.67 | 374,708 | +0.06(+0.26%) |
Feb 26, 2004 | 21.68 | 21.68 | 21.60 | 21.62 | 312,691 | -0.03(-0.12%) |
Feb 25, 2004 | 21.54 | 21.68 | 21.48 | 21.64 | 470,601 | +0.11(+0.49%) |
Feb 24, 2004 | 21.50 | 21.54 | 21.40 | 21.54 | 256,928 | +0.05(+0.25%) |
Feb 23, 2004 | 21.58 | 21.58 | 21.41 | 21.48 | 482,066 | +0.03(+0.14%) |
Feb 20, 2004 | 21.54 | 21.54 | 21.38 | 21.45 | 320,508 | -0.04(-0.18%) |
Feb 19, 2004 | 21.42 | 21.51 | 21.36 | 21.49 | 228,786 | +0.03(+0.16%) |
Feb 18, 2004 | 21.61 | 21.61 | 21.44 | 21.46 | 324,157 | -0.07(-0.34%) |
Feb 17, 2004 | 21.66 | 21.67 | 21.49 | 21.53 | 276,211 | +0.09(+0.40%) |
Feb 13, 2004 | 21.68 | 21.68 | 21.37 | 21.44 | 670,202 | -0.24(-1.11%) |
Feb 12, 2004 | 21.81 | 21.82 | 21.50 | 21.68 | 733,262 | -0.20(-0.92%) |
Feb 11, 2004 | 21.76 | 21.88 | 21.66 | 21.88 | 286,112 | +0.14(+0.66%) |
Feb 10, 2004 | 21.63 | 21.74 | 21.61 | 21.74 | 341,876 | +0.19(+0.86%) |
Feb 09, 2004 | 21.54 | 21.60 | 21.49 | 21.55 | 312,691 | -0.03(-0.13%) |
Feb 06, 2004 | 21.25 | 21.59 | 21.14 | 21.58 | 535,223 | +0.43(+2.05%) |
Feb 05, 2004 | 21.04 | 21.19 | 20.98 | 21.15 | 729,092 | +0.06(+0.29%) |
Feb 04, 2004 | 21.37 | 21.37 | 21.08 | 21.09 | 885,438 | -0.31(-1.44%) |
Feb 03, 2004 | 21.60 | 21.72 | 21.40 | 21.40 | 812,477 | -0.11(-0.53%) |
Feb 02, 2004 | 21.35 | 21.53 | 21.26 | 21.51 | 661,864 | +0.25(+1.19%) |
Jan 30, 2004 | 21.16 | 21.26 | 21.07 | 21.26 | 531,575 | +0.12(+0.55%) |
Jan 29, 2004 | 21.11 | 21.14 | 20.93 | 21.14 | 487,799 | +0.07(+0.32%) |
Jan 28, 2004 | 21.10 | 21.27 | 21.04 | 21.07 | 475,812 | +0.02(+0.11%) |
Jan 27, 2004 | 20.91 | 21.10 | 20.83 | 21.05 | 599,846 | +0.20(+0.97%) |
Jan 26, 2004 | 20.64 | 20.85 | 20.54 | 20.85 | 395,033 | +0.27(+1.30%) |
Jan 23, 2004 | 20.40 | 20.60 | 20.37 | 20.58 | 338,228 | +0.18(+0.90%) |
Jan 22, 2004 | 20.34 | 20.41 | 20.28 | 20.40 | 308,001 | +0.12(+0.62%) |
Jan 21, 2004 | 20.28 | 20.28 | 20.16 | 20.27 | 313,212 | +0.00(+0.02%) |
Jan 20, 2004 | 20.34 | 20.35 | 20.17 | 20.27 | 363,243 | -0.01(-0.07%) |
Jan 16, 2004 | 20.50 | 20.52 | 20.27 | 20.28 | 378,878 | -0.17(-0.84%) |
Jan 15, 2004 | 20.52 | 20.52 | 20.37 | 20.45 | 293,409 | -0.02(-0.07%) |
Jan 14, 2004 | 20.37 | 20.50 | 20.36 | 20.47 | 285,070 | +0.11(+0.52%) |
Jan 13, 2004 | 20.42 | 20.42 | 20.22 | 20.36 | 306,437 | +0.06(+0.30%) |
Jan 12, 2004 | 20.45 | 20.45 | 20.26 | 20.30 | 312,691 | -0.01(-0.06%) |
Jan 09, 2004 | 20.21 | 20.34 | 20.18 | 20.31 | 259,012 | +0.04(+0.22%) |
Jan 08, 2004 | 20.28 | 20.28 | 20.21 | 20.27 | 279,337 | +0.09(+0.45%) |
Jan 07, 2004 | 20.37 | 20.37 | 20.19 | 20.18 | 392,428 | -0.17(-0.83%) |
Jan 06, 2004 | 20.29 | 20.36 | 20.23 | 20.35 | 193,868 | +0.14(+0.68%) |
Jan 05, 2004 | 20.53 | 20.54 | 20.19 | 20.21 | 657,173 | -0.04(-0.21%) |