Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 19.64 | 20.18 | 19.39 | 19.97 | 429,738 | +0.35(+1.78%) |
Mar 30, 2004 | 19.55 | 19.64 | 19.22 | 19.62 | 322,483 | +0.00(+0.00%) |
Mar 29, 2004 | 19.29 | 19.90 | 19.25 | 19.62 | 648,334 | +0.41(+2.12%) |
Mar 26, 2004 | 19.10 | 19.38 | 18.92 | 19.21 | 542,403 | +0.13(+0.70%) |
Mar 25, 2004 | 18.40 | 19.18 | 18.28 | 19.08 | 342,563 | +0.79(+4.32%) |
Mar 24, 2004 | 17.92 | 18.41 | 17.81 | 18.29 | 765,688 | +0.32(+1.81%) |
Mar 23, 2004 | 18.20 | 18.45 | 17.85 | 17.96 | 519,437 | -0.02(-0.14%) |
Mar 22, 2004 | 18.54 | 18.58 | 17.53 | 17.99 | 866,930 | -0.73(-3.91%) |
Mar 19, 2004 | 19.41 | 19.54 | 18.62 | 18.72 | 423,726 | -0.67(-3.47%) |
Mar 18, 2004 | 19.57 | 19.80 | 19.10 | 19.39 | 396,070 | -0.30(-1.52%) |
Mar 17, 2004 | 19.08 | 19.82 | 19.00 | 19.69 | 456,551 | +0.83(+4.41%) |
Mar 16, 2004 | 19.17 | 19.50 | 18.50 | 18.86 | 382,363 | -0.18(-0.96%) |
Mar 15, 2004 | 19.69 | 19.69 | 18.84 | 19.05 | 465,810 | -0.60(-3.05%) |
Mar 12, 2004 | 19.16 | 19.71 | 19.14 | 19.64 | 347,734 | +0.67(+3.51%) |
Mar 11, 2004 | 18.88 | 19.57 | 18.71 | 18.98 | 525,689 | +0.12(+0.66%) |
Mar 10, 2004 | 19.71 | 19.79 | 18.77 | 18.85 | 550,459 | -0.79(-4.02%) |
Mar 09, 2004 | 19.98 | 19.98 | 19.13 | 19.64 | 692,101 | -0.33(-1.67%) |
Mar 08, 2004 | 20.58 | 20.83 | 19.95 | 19.98 | 482,162 | -0.52(-2.56%) |
Mar 05, 2004 | 20.35 | 20.65 | 20.14 | 20.50 | 562,242 | -0.12(-0.60%) |
Mar 04, 2004 | 20.08 | 20.70 | 20.08 | 20.63 | 559,356 | +0.50(+2.48%) |
Mar 03, 2004 | 20.49 | 20.57 | 19.85 | 20.13 | 402,924 | -0.40(-1.94%) |
Mar 02, 2004 | 20.09 | 20.92 | 19.75 | 20.53 | 784,326 | +0.27(+1.35%) |
Mar 01, 2004 | 20.04 | 20.33 | 19.79 | 20.25 | 602,763 | +0.17(+0.83%) |
Feb 27, 2004 | 20.53 | 20.54 | 19.77 | 20.08 | 267,173 | -0.31(-1.51%) |
Feb 26, 2004 | 20.21 | 20.48 | 19.79 | 20.39 | 625,007 | +0.33(+1.66%) |
Feb 25, 2004 | 19.88 | 20.13 | 19.52 | 20.06 | 489,858 | +0.29(+1.47%) |
Feb 24, 2004 | 19.63 | 20.07 | 19.05 | 19.77 | 703,043 | +0.14(+0.72%) |
Feb 23, 2004 | 20.90 | 20.91 | 19.42 | 19.63 | 984,165 | -1.02(-4.95%) |
Feb 20, 2004 | 20.85 | 21.00 | 20.35 | 20.65 | 601,440 | -0.20(-0.96%) |
Feb 19, 2004 | 21.76 | 21.84 | 20.85 | 20.85 | 936,910 | -0.29(-1.38%) |
Feb 18, 2004 | 21.14 | 21.41 | 20.53 | 21.14 | 520,519 | +0.07(+0.35%) |
Feb 17, 2004 | 20.64 | 21.13 | 20.64 | 21.07 | 699,677 | +0.40(+1.94%) |
Feb 13, 2004 | 21.20 | 21.21 | 20.40 | 20.67 | 918,393 | -0.02(-0.12%) |
Feb 12, 2004 | 20.85 | 21.42 | 20.55 | 20.69 | 628,855 | -0.14(-0.68%) |
Feb 11, 2004 | 20.01 | 20.96 | 20.01 | 20.83 | 639,677 | +0.77(+3.81%) |
Feb 10, 2004 | 20.29 | 20.31 | 19.79 | 20.07 | 447,653 | +0.12(+0.58%) |
Feb 09, 2004 | 20.53 | 20.74 | 19.95 | 19.95 | 659,877 | -0.42(-2.08%) |
Feb 06, 2004 | 19.45 | 20.46 | 19.41 | 20.38 | 880,518 | +1.14(+5.92%) |
Feb 05, 2004 | 19.34 | 19.68 | 19.10 | 19.24 | 863,924 | +0.27(+1.45%) |
Feb 04, 2004 | 19.29 | 19.34 | 18.01 | 18.96 | 1,806,847 | +0.40(+2.16%) |
Feb 03, 2004 | 18.80 | 18.91 | 18.38 | 18.56 | 582,202 | -0.52(-2.75%) |
Feb 02, 2004 | 19.79 | 19.82 | 18.74 | 19.09 | 542,162 | -0.57(-2.92%) |
Jan 30, 2004 | 19.33 | 19.75 | 18.92 | 19.66 | 431,902 | +0.33(+1.72%) |
Jan 29, 2004 | 19.96 | 20.10 | 17.84 | 19.33 | 1,512,860 | -0.62(-3.13%) |
Jan 28, 2004 | 20.45 | 20.88 | 19.74 | 19.95 | 501,280 | -0.25(-1.24%) |
Jan 27, 2004 | 21.01 | 21.37 | 20.02 | 20.20 | 596,631 | -1.16(-5.45%) |
Jan 26, 2004 | 21.00 | 21.37 | 20.55 | 21.37 | 436,952 | +0.43(+2.07%) |
Jan 23, 2004 | 21.51 | 21.80 | 20.74 | 20.93 | 645,809 | -0.49(-2.29%) |
Jan 22, 2004 | 21.96 | 22.42 | 21.21 | 21.42 | 733,344 | -0.72(-3.23%) |
Jan 21, 2004 | 22.13 | 22.27 | 21.40 | 22.14 | 731,781 | -0.37(-1.63%) |
Jan 20, 2004 | 23.00 | 23.03 | 22.17 | 22.50 | 812,462 | -0.23(-1.02%) |
Jan 16, 2004 | 21.70 | 22.91 | 21.62 | 22.74 | 1,052,942 | +0.76(+3.44%) |
Jan 15, 2004 | 21.83 | 22.27 | 21.23 | 21.98 | 3,347,243 | -0.82(-3.61%) |
Jan 14, 2004 | 23.05 | 23.33 | 22.33 | 22.80 | 673,299 | -0.23(-1.01%) |
Jan 13, 2004 | 24.05 | 24.05 | 22.67 | 23.04 | 549,508 | -1.01(-4.22%) |
Jan 12, 2004 | 23.29 | 24.05 | 22.83 | 24.05 | 536,772 | +0.72(+3.10%) |
Jan 09, 2004 | 23.32 | 23.90 | 23.12 | 23.33 | 436,120 | -0.65(-2.71%) |
Jan 08, 2004 | 23.52 | 24.23 | 23.12 | 23.98 | 491,043 | +0.53(+2.27%) |
Jan 07, 2004 | 22.86 | 23.58 | 21.95 | 23.44 | 1,132,177 | -1.39(-5.59%) |
Jan 06, 2004 | 24.79 | 24.93 | 24.40 | 24.83 | 544,687 | -0.06(-0.23%) |
Jan 05, 2004 | 24.10 | 24.89 | 23.98 | 24.89 | 442,603 | +0.87(+3.64%) |