Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 22.02 | 22.40 | 21.94 | 22.31 | 186,002 | +0.24(+1.09%) |
Mar 30, 2004 | 21.93 | 22.24 | 21.87 | 22.06 | 289,211 | -0.10(-0.45%) |
Mar 29, 2004 | 22.06 | 22.26 | 22.01 | 22.16 | 306,223 | +0.38(+1.73%) |
Mar 26, 2004 | 21.82 | 22.03 | 21.66 | 21.79 | 215,166 | -0.18(-0.81%) |
Mar 25, 2004 | 21.63 | 22.04 | 21.58 | 21.97 | 224,888 | +0.12(+0.54%) |
Mar 24, 2004 | 21.83 | 22.05 | 21.79 | 21.85 | 167,693 | -0.23(-1.06%) |
Mar 23, 2004 | 22.05 | 22.14 | 21.86 | 22.08 | 166,883 | +0.30(+1.36%) |
Mar 22, 2004 | 21.95 | 21.98 | 21.63 | 21.79 | 147,927 | -0.27(-1.23%) |
Mar 19, 2004 | 22.16 | 22.31 | 22.00 | 22.06 | 194,265 | -0.14(-0.61%) |
Mar 18, 2004 | 22.29 | 22.47 | 22.14 | 22.19 | 179,035 | -0.15(-0.66%) |
Mar 17, 2004 | 22.23 | 22.42 | 22.15 | 22.34 | 173,526 | +0.32(+1.46%) |
Mar 16, 2004 | 22.02 | 22.09 | 21.73 | 22.02 | 211,926 | +0.29(+1.33%) |
Mar 15, 2004 | 21.92 | 22.03 | 21.56 | 21.73 | 284,026 | -0.25(-1.15%) |
Mar 12, 2004 | 21.92 | 22.03 | 21.71 | 21.98 | 337,818 | +0.09(+0.42%) |
Mar 11, 2004 | 22.22 | 22.28 | 21.89 | 21.89 | 364,876 | -0.64(-2.85%) |
Mar 10, 2004 | 22.58 | 22.76 | 22.49 | 22.53 | 218,245 | -0.33(-1.43%) |
Mar 09, 2004 | 22.92 | 23.14 | 22.84 | 22.86 | 179,683 | +0.01(+0.03%) |
Mar 08, 2004 | 22.96 | 23.13 | 22.81 | 22.85 | 380,268 | -0.23(-0.99%) |
Mar 05, 2004 | 22.82 | 23.32 | 22.81 | 23.08 | 265,393 | +0.26(+1.14%) |
Mar 04, 2004 | 22.71 | 22.91 | 22.58 | 22.82 | 181,627 | +0.20(+0.87%) |
Mar 03, 2004 | 22.40 | 22.66 | 22.30 | 22.63 | 234,609 | +0.05(+0.22%) |
Mar 02, 2004 | 22.71 | 22.77 | 22.51 | 22.58 | 339,600 | -0.46(-1.98%) |
Mar 01, 2004 | 22.84 | 23.11 | 22.73 | 23.03 | 338,628 | +0.29(+1.28%) |
Feb 27, 2004 | 22.66 | 22.77 | 22.38 | 22.74 | 395,660 | -0.20(-0.89%) |
Feb 26, 2004 | 22.74 | 23.02 | 22.55 | 22.95 | 331,013 | -0.46(-1.95%) |
Feb 25, 2004 | 23.25 | 23.42 | 23.21 | 23.40 | 348,673 | -0.61(-2.54%) |
Feb 24, 2004 | 23.70 | 24.16 | 23.65 | 24.02 | 488,013 | +0.30(+1.25%) |
Feb 23, 2004 | 23.79 | 23.88 | 23.70 | 23.72 | 388,855 | -0.10(-0.44%) |
Feb 20, 2004 | 24.11 | 24.11 | 23.71 | 23.82 | 284,998 | -0.20(-0.82%) |
Feb 19, 2004 | 24.08 | 24.29 | 23.92 | 24.02 | 361,473 | +0.23(+0.96%) |
Feb 18, 2004 | 24.01 | 24.01 | 23.76 | 23.79 | 464,682 | -0.31(-1.31%) |
Feb 17, 2004 | 24.00 | 24.16 | 23.87 | 24.11 | 261,991 | +0.65(+2.76%) |
Feb 13, 2004 | 23.45 | 23.53 | 23.20 | 23.46 | 373,625 | -0.02(-0.08%) |
Feb 12, 2004 | 23.36 | 23.57 | 23.31 | 23.48 | 300,552 | -1.06(-4.33%) |
Feb 11, 2004 | 23.80 | 24.61 | 23.80 | 24.54 | 178,225 | +0.75(+3.14%) |
Feb 10, 2004 | 23.82 | 24.01 | 23.72 | 23.79 | 137,881 | -0.34(-1.41%) |
Feb 09, 2004 | 23.92 | 24.16 | 23.76 | 24.13 | 232,017 | +0.55(+2.33%) |
Feb 06, 2004 | 23.26 | 23.69 | 23.26 | 23.58 | 295,044 | +0.48(+2.06%) |
Feb 05, 2004 | 23.18 | 23.18 | 22.91 | 23.11 | 202,852 | +0.20(+0.86%) |
Feb 04, 2004 | 22.95 | 22.98 | 22.77 | 22.91 | 152,787 | +0.07(+0.32%) |
Feb 03, 2004 | 22.60 | 22.92 | 22.53 | 22.84 | 326,152 | +0.26(+1.15%) |
Feb 02, 2004 | 22.54 | 22.72 | 22.34 | 22.58 | 161,861 | -0.09(-0.38%) |
Jan 30, 2004 | 22.66 | 22.80 | 22.44 | 22.66 | 376,217 | -0.19(-0.81%) |
Jan 29, 2004 | 23.01 | 23.01 | 22.68 | 22.85 | 255,186 | -0.16(-0.70%) |
Jan 28, 2004 | 23.24 | 23.64 | 22.97 | 23.01 | 247,085 | +0.09(+0.38%) |
Jan 27, 2004 | 22.91 | 23.03 | 22.76 | 22.92 | 389,989 | -0.43(-1.85%) |
Jan 26, 2004 | 23.47 | 23.53 | 23.07 | 23.35 | 475,213 | +0.13(+0.56%) |
Jan 23, 2004 | 23.27 | 23.45 | 23.05 | 23.23 | 273,657 | -0.78(-3.26%) |
Jan 22, 2004 | 24.07 | 24.11 | 23.89 | 24.01 | 122,327 | +0.11(+0.46%) |
Jan 21, 2004 | 23.54 | 23.95 | 23.36 | 23.90 | 197,830 | +0.09(+0.36%) |
Jan 20, 2004 | 23.66 | 23.93 | 23.50 | 23.81 | 226,022 | -0.17(-0.72%) |
Jan 16, 2004 | 24.21 | 24.34 | 23.95 | 23.98 | 123,785 | -0.22(-0.89%) |
Jan 15, 2004 | 24.13 | 24.28 | 23.86 | 24.20 | 155,704 | +0.15(+0.64%) |
Jan 14, 2004 | 23.78 | 24.16 | 23.78 | 24.05 | 174,822 | +0.59(+2.53%) |
Jan 13, 2004 | 23.84 | 23.85 | 23.38 | 23.45 | 234,771 | -0.23(-0.99%) |
Jan 12, 2004 | 23.63 | 23.70 | 23.50 | 23.69 | 99,644 | +0.03(+0.13%) |
Jan 09, 2004 | 23.53 | 23.82 | 23.53 | 23.66 | 93,487 | +0.24(+1.03%) |
Jan 08, 2004 | 23.49 | 23.60 | 23.32 | 23.42 | 197,506 | -0.02(-0.11%) |
Jan 07, 2004 | 23.45 | 23.48 | 23.16 | 23.44 | 238,660 | -0.07(-0.29%) |
Jan 06, 2004 | 23.29 | 23.52 | 23.24 | 23.51 | 190,377 | +0.58(+2.53%) |
Jan 05, 2004 | 22.68 | 23.05 | 22.68 | 22.93 | 197,182 | +0.30(+1.31%) |