Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 20.35 | 20.43 | 19.78 | 20.11 | 383,729 | -0.11(-0.54%) |
Mar 30, 2004 | 20.08 | 20.33 | 19.74 | 20.22 | 265,893 | +0.19(+0.94%) |
Mar 29, 2004 | 19.79 | 20.41 | 19.68 | 20.03 | 675,076 | +0.59(+3.04%) |
Mar 26, 2004 | 19.67 | 20.07 | 19.43 | 19.44 | 1,047,549 | -0.17(-0.86%) |
Mar 25, 2004 | 19.15 | 19.69 | 19.06 | 19.60 | 653,070 | +0.68(+3.60%) |
Mar 24, 2004 | 18.82 | 19.21 | 18.79 | 18.92 | 746,670 | +0.06(+0.31%) |
Mar 23, 2004 | 19.52 | 19.85 | 18.75 | 18.86 | 659,560 | -0.48(-2.50%) |
Mar 22, 2004 | 19.66 | 19.86 | 19.04 | 19.35 | 582,287 | -0.53(-2.68%) |
Mar 19, 2004 | 20.35 | 20.75 | 19.83 | 19.88 | 822,727 | -0.29(-1.42%) |
Mar 18, 2004 | 19.95 | 20.39 | 19.76 | 20.17 | 745,250 | +0.11(+0.54%) |
Mar 17, 2004 | 19.73 | 20.21 | 19.70 | 20.06 | 332,822 | +0.49(+2.52%) |
Mar 16, 2004 | 19.64 | 20.01 | 19.11 | 19.56 | 448,732 | +0.25(+1.28%) |
Mar 15, 2004 | 20.45 | 20.53 | 19.18 | 19.32 | 623,256 | -1.22(-5.95%) |
Mar 12, 2004 | 19.88 | 20.67 | 19.83 | 20.54 | 367,707 | +0.95(+4.83%) |
Mar 11, 2004 | 19.62 | 20.71 | 19.43 | 19.59 | 640,293 | -0.26(-1.29%) |
Mar 10, 2004 | 20.34 | 20.97 | 19.77 | 19.85 | 573,667 | -0.52(-2.57%) |
Mar 09, 2004 | 20.95 | 21.20 | 20.23 | 20.37 | 552,676 | -0.62(-2.96%) |
Mar 08, 2004 | 21.90 | 22.12 | 20.96 | 20.99 | 533,510 | -0.78(-3.58%) |
Mar 05, 2004 | 21.84 | 22.30 | 21.69 | 21.77 | 735,515 | -0.40(-1.82%) |
Mar 04, 2004 | 21.62 | 22.32 | 21.49 | 22.18 | 447,008 | +0.71(+3.31%) |
Mar 03, 2004 | 22.09 | 22.26 | 21.41 | 21.47 | 506,941 | -0.84(-3.76%) |
Mar 02, 2004 | 22.22 | 23.07 | 22.13 | 22.31 | 480,574 | -0.05(-0.22%) |
Mar 01, 2004 | 21.67 | 22.36 | 21.30 | 22.36 | 447,211 | +0.91(+4.23%) |
Feb 27, 2004 | 22.10 | 22.38 | 21.43 | 21.45 | 362,738 | -0.70(-3.16%) |
Feb 26, 2004 | 21.65 | 22.38 | 21.34 | 22.15 | 407,256 | +0.49(+2.28%) |
Feb 25, 2004 | 21.48 | 22.01 | 21.35 | 21.66 | 394,276 | +0.34(+1.57%) |
Feb 24, 2004 | 21.45 | 22.14 | 21.00 | 21.32 | 512,112 | -0.34(-1.55%) |
Feb 23, 2004 | 23.31 | 23.45 | 21.31 | 21.66 | 741,296 | -1.30(-5.67%) |
Feb 20, 2004 | 23.44 | 23.44 | 22.55 | 22.96 | 500,450 | -0.19(-0.81%) |
Feb 19, 2004 | 24.39 | 24.50 | 23.12 | 23.14 | 895,842 | -0.44(-1.88%) |
Feb 18, 2004 | 23.08 | 24.16 | 22.93 | 23.59 | 621,634 | +0.47(+2.05%) |
Feb 17, 2004 | 23.32 | 24.06 | 22.62 | 23.11 | 932,653 | +1.07(+4.83%) |
Feb 13, 2004 | 24.01 | 24.29 | 22.04 | 22.05 | 3,951,483 | +0.77(+3.61%) |
Feb 12, 2004 | 21.99 | 22.54 | 21.28 | 21.28 | 841,183 | -0.71(-3.23%) |
Feb 11, 2004 | 21.97 | 22.39 | 21.55 | 21.99 | 673,048 | +0.10(+0.45%) |
Feb 10, 2004 | 21.48 | 21.96 | 21.24 | 21.89 | 269,138 | +0.62(+2.92%) |
Feb 09, 2004 | 21.66 | 21.93 | 21.24 | 21.27 | 263,662 | -0.47(-2.17%) |
Feb 06, 2004 | 20.51 | 21.79 | 20.41 | 21.74 | 402,997 | +1.33(+6.52%) |
Feb 05, 2004 | 20.14 | 21.00 | 20.13 | 20.41 | 481,588 | +0.14(+0.68%) |
Feb 04, 2004 | 20.92 | 20.99 | 19.97 | 20.27 | 633,397 | -0.90(-4.24%) |
Feb 03, 2004 | 20.42 | 21.45 | 20.28 | 21.17 | 664,834 | -0.21(-0.97%) |
Feb 02, 2004 | 22.04 | 22.62 | 21.15 | 21.38 | 573,870 | -0.69(-3.13%) |
Jan 30, 2004 | 21.15 | 22.75 | 21.10 | 22.07 | 590,603 | +0.92(+4.34%) |
Jan 29, 2004 | 22.57 | 22.70 | 20.28 | 21.15 | 1,600,732 | -1.21(-5.42%) |
Jan 28, 2004 | 23.35 | 24.38 | 22.36 | 22.36 | 1,353,499 | -0.83(-3.57%) |
Jan 27, 2004 | 24.67 | 24.70 | 22.93 | 23.19 | 749,915 | -1.73(-6.93%) |
Jan 26, 2004 | 24.38 | 24.93 | 23.96 | 24.92 | 297,431 | +0.59(+2.43%) |
Jan 23, 2004 | 25.32 | 25.66 | 23.64 | 24.33 | 700,327 | -0.90(-3.55%) |
Jan 22, 2004 | 26.49 | 26.82 | 25.06 | 25.22 | 382,107 | -1.19(-4.49%) |
Jan 21, 2004 | 26.98 | 26.98 | 25.64 | 26.41 | 320,856 | -0.71(-2.62%) |
Jan 20, 2004 | 27.12 | 27.22 | 26.46 | 27.12 | 422,569 | +0.11(+0.40%) |
Jan 16, 2004 | 27.06 | 27.42 | 27.01 | 27.01 | 667,876 | -0.04(-0.15%) |
Jan 15, 2004 | 26.55 | 27.39 | 25.98 | 27.05 | 478,368 | +0.42(+1.59%) |
Jan 14, 2004 | 26.73 | 27.34 | 26.10 | 26.62 | 231,291 | -0.05(-0.18%) |
Jan 13, 2004 | 27.25 | 27.35 | 26.03 | 26.67 | 337,971 | -0.74(-2.70%) |
Jan 12, 2004 | 26.90 | 27.41 | 26.83 | 27.41 | 465,201 | +0.59(+2.21%) |
Jan 09, 2004 | 27.09 | 27.67 | 26.70 | 26.82 | 544,028 | -0.69(-2.51%) |
Jan 08, 2004 | 27.86 | 28.05 | 27.34 | 27.51 | 913,223 | -0.29(-1.03%) |
Jan 07, 2004 | 26.87 | 27.96 | 26.41 | 27.80 | 645,660 | +0.78(+2.88%) |
Jan 06, 2004 | 26.60 | 27.40 | 26.60 | 27.02 | 702,760 | +0.40(+1.52%) |
Jan 05, 2004 | 26.34 | 26.77 | 26.13 | 26.62 | 556,124 | +0.60(+2.31%) |