Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 19.74 | 19.89 | 19.60 | 19.78 | 3,149,071 | +0.12(+0.63%) |
Mar 30, 2004 | 19.69 | 19.76 | 19.60 | 19.65 | 2,658,685 | +0.03(+0.17%) |
Mar 29, 2004 | 19.63 | 19.75 | 19.58 | 19.62 | 2,554,236 | +0.12(+0.60%) |
Mar 26, 2004 | 19.78 | 19.79 | 19.50 | 19.50 | 2,740,926 | -0.35(-1.74%) |
Mar 25, 2004 | 19.61 | 19.90 | 19.52 | 19.85 | 1,586,787 | +0.31(+1.57%) |
Mar 24, 2004 | 19.71 | 19.72 | 19.45 | 19.54 | 1,924,483 | -0.14(-0.73%) |
Mar 23, 2004 | 19.82 | 19.85 | 19.66 | 19.69 | 1,672,245 | +0.00(+0.00%) |
Mar 22, 2004 | 19.88 | 19.97 | 19.61 | 19.69 | 1,643,606 | -0.33(-1.63%) |
Mar 19, 2004 | 20.38 | 20.39 | 19.96 | 20.01 | 2,409,050 | -0.36(-1.76%) |
Mar 18, 2004 | 20.56 | 20.56 | 20.24 | 20.37 | 2,018,824 | -0.19(-0.92%) |
Mar 17, 2004 | 20.43 | 20.61 | 20.42 | 20.56 | 1,440,835 | +0.21(+1.03%) |
Mar 16, 2004 | 20.15 | 20.42 | 20.08 | 20.35 | 2,024,031 | +0.40(+2.03%) |
Mar 15, 2004 | 20.69 | 20.69 | 19.86 | 19.95 | 2,560,056 | -0.50(-2.43%) |
Mar 12, 2004 | 20.25 | 20.50 | 20.21 | 20.44 | 2,099,074 | +0.33(+1.62%) |
Mar 11, 2004 | 20.47 | 20.69 | 19.98 | 20.12 | 3,428,723 | -0.48(-2.31%) |
Mar 10, 2004 | 21.10 | 21.10 | 20.50 | 20.59 | 2,644,442 | -0.44(-2.08%) |
Mar 09, 2004 | 21.22 | 21.22 | 20.84 | 21.03 | 2,754,404 | -0.19(-0.89%) |
Mar 08, 2004 | 21.40 | 21.48 | 21.21 | 21.22 | 1,755,865 | -0.29(-1.34%) |
Mar 05, 2004 | 21.18 | 21.70 | 21.18 | 21.51 | 2,194,487 | +0.17(+0.80%) |
Mar 04, 2004 | 21.25 | 21.38 | 21.14 | 21.34 | 1,450,024 | +0.03(+0.12%) |
Mar 03, 2004 | 21.02 | 21.35 | 20.99 | 21.31 | 1,868,277 | +0.25(+1.18%) |
Mar 02, 2004 | 21.16 | 21.36 | 21.06 | 21.06 | 1,721,713 | -0.19(-0.89%) |
Mar 01, 2004 | 21.17 | 21.34 | 21.04 | 21.25 | 2,597,118 | +0.08(+0.40%) |
Feb 27, 2004 | 21.09 | 21.38 | 21.07 | 21.17 | 2,970,651 | -0.18(-0.83%) |
Feb 26, 2004 | 20.99 | 21.55 | 20.99 | 21.35 | 3,778,212 | +0.26(+1.24%) |
Feb 25, 2004 | 20.82 | 21.22 | 20.76 | 21.08 | 2,174,118 | +0.32(+1.54%) |
Feb 24, 2004 | 20.67 | 20.86 | 20.67 | 20.76 | 1,884,664 | +0.03(+0.16%) |
Feb 23, 2004 | 20.83 | 20.97 | 20.71 | 20.73 | 1,712,217 | -0.10(-0.47%) |
Feb 20, 2004 | 20.89 | 20.98 | 20.67 | 20.83 | 1,779,144 | -0.07(-0.31%) |
Feb 19, 2004 | 20.86 | 21.11 | 20.80 | 20.89 | 2,256,206 | +0.12(+0.60%) |
Feb 18, 2004 | 20.80 | 20.89 | 20.69 | 20.77 | 1,271,911 | -0.08(-0.41%) |
Feb 17, 2004 | 20.78 | 20.88 | 20.71 | 20.86 | 1,393,053 | +0.19(+0.92%) |
Feb 13, 2004 | 20.70 | 20.89 | 20.65 | 20.67 | 1,528,744 | -0.05(-0.22%) |
Feb 12, 2004 | 20.63 | 20.79 | 20.63 | 20.71 | 1,910,547 | -0.08(-0.41%) |
Feb 11, 2004 | 20.46 | 20.89 | 20.39 | 20.80 | 2,361,420 | +0.26(+1.27%) |
Feb 10, 2004 | 20.38 | 20.57 | 20.35 | 20.54 | 2,098,462 | +0.16(+0.77%) |
Feb 09, 2004 | 20.36 | 20.48 | 20.27 | 20.38 | 1,498,573 | -0.06(-0.29%) |
Feb 06, 2004 | 20.06 | 20.44 | 20.06 | 20.44 | 1,911,466 | +0.42(+2.12%) |
Feb 05, 2004 | 20.08 | 20.14 | 19.92 | 20.01 | 2,511,508 | -0.07(-0.32%) |
Feb 04, 2004 | 20.12 | 20.31 | 20.05 | 20.08 | 2,395,726 | -0.23(-1.13%) |
Feb 03, 2004 | 20.37 | 20.38 | 20.08 | 20.31 | 2,477,049 | -0.10(-0.48%) |
Feb 02, 2004 | 20.26 | 20.57 | 20.23 | 20.40 | 1,866,133 | +0.10(+0.51%) |
Jan 30, 2004 | 20.25 | 20.50 | 20.19 | 20.30 | 2,658,225 | -0.02(-0.10%) |
Jan 29, 2004 | 20.40 | 20.47 | 20.05 | 20.32 | 3,680,502 | +0.03(+0.13%) |
Jan 28, 2004 | 20.61 | 20.75 | 20.24 | 20.29 | 3,460,579 | -0.24(-1.15%) |
Jan 27, 2004 | 20.39 | 20.86 | 20.25 | 20.53 | 3,503,307 | +0.03(+0.13%) |
Jan 26, 2004 | 20.32 | 20.55 | 20.05 | 20.50 | 2,910,004 | +0.18(+0.90%) |
Jan 23, 2004 | 20.31 | 20.50 | 20.20 | 20.32 | 3,654,466 | -0.02(-0.10%) |
Jan 22, 2004 | 20.11 | 20.41 | 20.08 | 20.34 | 3,635,016 | +0.16(+0.81%) |
Jan 21, 2004 | 19.81 | 20.23 | 19.81 | 20.18 | 3,764,581 | +0.29(+1.48%) |
Jan 20, 2004 | 19.88 | 19.97 | 19.73 | 19.88 | 2,325,583 | +0.10(+0.53%) |
Jan 16, 2004 | 19.59 | 20.03 | 19.52 | 19.78 | 4,022,639 | +0.24(+1.24%) |
Jan 15, 2004 | 19.46 | 19.64 | 18.84 | 19.54 | 5,111,996 | +0.55(+2.89%) |
Jan 14, 2004 | 18.92 | 19.00 | 18.81 | 18.99 | 2,591,605 | +0.18(+0.97%) |
Jan 13, 2004 | 19.00 | 19.03 | 18.69 | 18.81 | 1,932,141 | -0.19(-1.00%) |
Jan 12, 2004 | 18.96 | 19.04 | 18.84 | 18.99 | 4,063,683 | +0.10(+0.55%) |
Jan 09, 2004 | 18.94 | 19.09 | 18.77 | 18.89 | 4,494,342 | -0.19(-0.99%) |
Jan 08, 2004 | 19.03 | 19.08 | 18.90 | 19.08 | 2,457,599 | +0.05(+0.27%) |
Jan 07, 2004 | 18.97 | 19.03 | 18.92 | 19.03 | 3,700,258 | +0.06(+0.31%) |
Jan 06, 2004 | 18.90 | 19.03 | 18.88 | 18.97 | 2,890,554 | -0.04(-0.21%) |
Jan 05, 2004 | 18.99 | 19.05 | 18.79 | 19.01 | 2,392,969 | +0.05(+0.28%) |