Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 18.05 | 19.04 | 17.81 | 19.04 | 140,600 | +0.94(+5.19%) |
Mar 30, 2004 | 17.75 | 18.20 | 17.75 | 18.10 | 70,300 | +0.26(+1.46%) |
Mar 29, 2004 | 18.35 | 18.35 | 17.71 | 17.84 | 55,200 | +0.05(+0.28%) |
Mar 26, 2004 | 18.08 | 18.24 | 17.60 | 17.79 | 52,000 | -0.36(-1.98%) |
Mar 25, 2004 | 17.78 | 18.22 | 17.77 | 18.15 | 42,800 | +0.04(+0.22%) |
Mar 24, 2004 | 18.01 | 18.37 | 17.86 | 18.11 | 93,400 | +0.04(+0.22%) |
Mar 23, 2004 | 18.00 | 18.14 | 17.74 | 18.07 | 80,500 | +0.01(+0.06%) |
Mar 22, 2004 | 18.28 | 18.50 | 17.87 | 18.06 | 138,000 | -0.43(-2.33%) |
Mar 19, 2004 | 18.93 | 18.93 | 18.18 | 18.49 | 65,600 | +0.00(+0.00%) |
Mar 18, 2004 | 18.90 | 19.03 | 18.30 | 18.49 | 94,400 | -0.42(-2.22%) |
Mar 17, 2004 | 19.32 | 19.32 | 18.71 | 18.91 | 69,900 | -0.48(-2.48%) |
Mar 16, 2004 | 20.23 | 20.23 | 18.31 | 19.39 | 126,900 | -0.44(-2.22%) |
Mar 15, 2004 | 20.66 | 20.68 | 19.83 | 19.83 | 59,700 | -0.81(-3.92%) |
Mar 12, 2004 | 20.38 | 20.93 | 19.98 | 20.64 | 89,100 | +0.05(+0.24%) |
Mar 11, 2004 | 20.58 | 21.05 | 20.38 | 20.59 | 86,300 | -0.14(-0.68%) |
Mar 10, 2004 | 21.10 | 21.50 | 20.52 | 20.73 | 66,900 | -0.57(-2.68%) |
Mar 09, 2004 | 22.10 | 22.13 | 20.97 | 21.30 | 201,500 | -0.80(-3.62%) |
Mar 08, 2004 | 22.22 | 22.27 | 21.49 | 22.10 | 142,300 | -0.21(-0.94%) |
Mar 05, 2004 | 22.15 | 22.50 | 22.08 | 22.31 | 25,000 | +0.11(+0.50%) |
Mar 04, 2004 | 21.93 | 22.23 | 21.33 | 22.20 | 167,700 | +0.49(+2.26%) |
Mar 03, 2004 | 21.49 | 22.05 | 21.26 | 21.71 | 43,300 | +0.17(+0.79%) |
Mar 02, 2004 | 21.80 | 22.13 | 21.52 | 21.54 | 36,400 | -0.41(-1.87%) |
Mar 01, 2004 | 22.83 | 22.83 | 21.41 | 21.95 | 185,500 | -0.41(-1.83%) |
Feb 27, 2004 | 21.06 | 22.78 | 20.85 | 22.36 | 212,300 | +1.40(+6.68%) |
Feb 26, 2004 | 20.42 | 21.12 | 20.42 | 20.96 | 45,600 | +0.48(+2.34%) |
Feb 25, 2004 | 20.26 | 20.65 | 20.01 | 20.48 | 61,400 | +0.11(+0.54%) |
Feb 24, 2004 | 20.54 | 21.15 | 20.00 | 20.37 | 75,000 | +0.04(+0.20%) |
Feb 23, 2004 | 20.71 | 20.96 | 20.29 | 20.33 | 66,700 | -0.35(-1.69%) |
Feb 20, 2004 | 21.08 | 21.08 | 20.68 | 20.68 | 53,200 | -0.39(-1.85%) |
Feb 19, 2004 | 21.40 | 21.40 | 20.97 | 21.07 | 27,700 | -0.28(-1.31%) |
Feb 18, 2004 | 21.18 | 21.64 | 21.18 | 21.35 | 60,800 | +0.15(+0.71%) |
Feb 17, 2004 | 21.30 | 21.55 | 21.20 | 21.20 | 65,200 | -0.03(-0.14%) |
Feb 13, 2004 | 21.48 | 21.65 | 21.19 | 21.23 | 49,400 | -0.27(-1.26%) |
Feb 12, 2004 | 22.10 | 22.10 | 21.49 | 21.50 | 37,500 | -0.45(-2.05%) |
Feb 11, 2004 | 22.00 | 22.08 | 21.77 | 21.95 | 61,000 | +0.00(+0.00%) |
Feb 10, 2004 | 22.19 | 22.19 | 21.73 | 21.95 | 54,800 | -0.10(-0.45%) |
Feb 09, 2004 | 22.50 | 22.65 | 22.00 | 22.05 | 81,000 | -0.61(-2.69%) |
Feb 06, 2004 | 22.10 | 22.74 | 21.76 | 22.66 | 70,900 | +0.46(+2.07%) |
Feb 05, 2004 | 22.22 | 22.50 | 21.81 | 22.20 | 242,900 | -0.17(-0.76%) |
Feb 04, 2004 | 22.41 | 22.55 | 22.24 | 22.37 | 66,000 | -0.13(-0.58%) |
Feb 03, 2004 | 22.33 | 22.59 | 22.33 | 22.50 | 29,800 | +0.06(+0.27%) |
Feb 02, 2004 | 22.00 | 22.64 | 22.00 | 22.44 | 116,300 | +0.42(+1.91%) |
Jan 30, 2004 | 22.59 | 22.81 | 21.98 | 22.02 | 82,600 | -0.47(-2.09%) |
Jan 29, 2004 | 22.97 | 23.04 | 21.95 | 22.49 | 122,000 | -0.61(-2.64%) |
Jan 28, 2004 | 22.82 | 23.10 | 22.66 | 23.10 | 118,700 | +0.50(+2.21%) |
Jan 27, 2004 | 22.76 | 23.19 | 22.55 | 22.60 | 94,100 | -0.10(-0.44%) |
Jan 26, 2004 | 21.44 | 22.73 | 21.44 | 22.70 | 127,800 | +1.16(+5.38%) |
Jan 23, 2004 | 20.50 | 21.60 | 20.50 | 21.54 | 39,300 | +0.25(+1.17%) |
Jan 22, 2004 | 22.63 | 22.88 | 20.40 | 21.29 | 279,500 | -1.15(-5.12%) |
Jan 21, 2004 | 22.80 | 23.45 | 21.61 | 22.44 | 122,500 | -0.55(-2.39%) |
Jan 20, 2004 | 21.43 | 23.19 | 21.43 | 22.99 | 79,900 | +1.29(+5.94%) |
Jan 16, 2004 | 21.09 | 21.90 | 21.09 | 21.70 | 73,000 | +0.45(+2.12%) |
Jan 15, 2004 | 21.25 | 21.30 | 20.57 | 21.25 | 47,792 | +0.33(+1.58%) |
Jan 14, 2004 | 20.15 | 20.95 | 20.15 | 20.92 | 48,270 | +0.70(+3.46%) |
Jan 13, 2004 | 20.95 | 21.30 | 19.67 | 20.22 | 111,528 | -0.80(-3.81%) |
Jan 12, 2004 | 20.21 | 21.02 | 20.00 | 21.02 | 89,339 | +0.92(+4.58%) |
Jan 09, 2004 | 20.22 | 20.95 | 19.60 | 20.10 | 146,459 | -0.30(-1.47%) |
Jan 08, 2004 | 19.49 | 20.42 | 19.29 | 20.40 | 124,802 | +1.00(+5.15%) |
Jan 07, 2004 | 18.58 | 19.72 | 18.32 | 19.40 | 143,022 | +0.69(+3.69%) |
Jan 06, 2004 | 18.89 | 18.89 | 18.57 | 18.71 | 30,000 | -0.12(-0.64%) |
Jan 05, 2004 | 18.96 | 19.42 | 18.67 | 18.83 | 152,600 | -0.34(-1.77%) |