Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 21.37 | 21.40 | 21.16 | 21.35 | 36,544 | +0.03(+0.12%) |
Mar 30, 2004 | 21.08 | 21.32 | 21.08 | 21.32 | 27,408 | +0.14(+0.66%) |
Mar 29, 2004 | 21.02 | 21.23 | 21.02 | 21.18 | 49,106 | +0.23(+1.11%) |
Mar 26, 2004 | 20.87 | 21.06 | 20.87 | 20.95 | 29,692 | +0.07(+0.31%) |
Mar 25, 2004 | 20.62 | 20.90 | 20.53 | 20.88 | 139,324 | +0.39(+1.92%) |
Mar 24, 2004 | 20.45 | 20.57 | 20.37 | 20.49 | 70,347 | +0.00(+0.00%) |
Mar 23, 2004 | 20.67 | 20.67 | 20.44 | 20.49 | 30,834 | -0.07(-0.32%) |
Mar 22, 2004 | 20.77 | 20.77 | 20.36 | 20.56 | 307,884 | -0.28(-1.34%) |
Mar 19, 2004 | 21.02 | 21.13 | 20.83 | 20.84 | 21,926 | -0.22(-1.06%) |
Mar 18, 2004 | 21.10 | 21.16 | 20.86 | 21.06 | 43,852 | -0.04(-0.19%) |
Mar 17, 2004 | 20.87 | 21.18 | 20.87 | 21.10 | 52,075 | +0.23(+1.09%) |
Mar 16, 2004 | 20.93 | 20.95 | 20.62 | 20.87 | 64,180 | +0.18(+0.89%) |
Mar 15, 2004 | 20.93 | 20.93 | 20.63 | 20.69 | 267,685 | -0.32(-1.52%) |
Mar 12, 2004 | 20.62 | 21.01 | 20.62 | 21.01 | 43,167 | +0.43(+2.11%) |
Mar 11, 2004 | 20.81 | 21.01 | 20.57 | 20.57 | 92,273 | -0.31(-1.49%) |
Mar 10, 2004 | 21.38 | 21.38 | 20.86 | 20.88 | 178,152 | -0.49(-2.31%) |
Mar 09, 2004 | 21.57 | 21.57 | 21.24 | 21.38 | 103,465 | -0.12(-0.57%) |
Mar 08, 2004 | 21.83 | 21.83 | 21.50 | 21.50 | 45,451 | -0.39(-1.78%) |
Mar 05, 2004 | 21.69 | 21.97 | 21.69 | 21.89 | 48,192 | +0.09(+0.40%) |
Mar 04, 2004 | 21.74 | 21.83 | 21.69 | 21.80 | 192,313 | +0.04(+0.20%) |
Mar 03, 2004 | 21.73 | 21.79 | 21.59 | 21.76 | 126,762 | +0.04(+0.20%) |
Mar 02, 2004 | 21.76 | 21.87 | 21.63 | 21.72 | 21,012 | -0.11(-0.52%) |
Mar 01, 2004 | 21.68 | 21.84 | 21.60 | 21.83 | 115,113 | +0.21(+0.95%) |
Feb 27, 2004 | 21.67 | 21.74 | 21.58 | 21.62 | 102,780 | -0.03(-0.12%) |
Feb 26, 2004 | 21.64 | 21.68 | 21.48 | 21.65 | 25,580 | +0.02(+0.10%) |
Feb 25, 2004 | 21.61 | 21.65 | 21.50 | 21.63 | 49,562 | +0.05(+0.24%) |
Feb 24, 2004 | 21.69 | 21.71 | 21.46 | 21.58 | 92,273 | -0.06(-0.26%) |
Feb 23, 2004 | 21.68 | 21.74 | 21.49 | 21.63 | 64,408 | -0.06(-0.26%) |
Feb 20, 2004 | 21.88 | 21.88 | 21.58 | 21.69 | 77,199 | -0.18(-0.80%) |
Feb 19, 2004 | 21.96 | 22.11 | 21.87 | 21.87 | 35,858 | -0.06(-0.26%) |
Feb 18, 2004 | 22.11 | 22.11 | 21.89 | 21.92 | 30,148 | -0.19(-0.87%) |
Feb 17, 2004 | 22.08 | 22.14 | 21.94 | 22.11 | 165,362 | +0.27(+1.24%) |
Feb 13, 2004 | 22.09 | 22.09 | 21.83 | 21.84 | 44,538 | -0.20(-0.89%) |
Feb 12, 2004 | 22.09 | 22.13 | 21.98 | 22.04 | 62,581 | -0.07(-0.30%) |
Feb 11, 2004 | 21.69 | 22.11 | 21.69 | 22.11 | 202,134 | +0.30(+1.39%) |
Feb 10, 2004 | 21.81 | 21.82 | 21.67 | 21.80 | 81,995 | +0.04(+0.20%) |
Feb 09, 2004 | 21.89 | 21.90 | 21.76 | 21.76 | 292,581 | -0.16(-0.72%) |
Feb 06, 2004 | 21.61 | 21.92 | 21.57 | 21.92 | 189,572 | +0.24(+1.09%) |
Feb 05, 2004 | 21.50 | 21.73 | 21.49 | 21.68 | 60,069 | +0.21(+0.96%) |
Feb 04, 2004 | 21.55 | 21.64 | 21.41 | 21.48 | 71,717 | -0.21(-0.95%) |
Feb 03, 2004 | 21.64 | 21.75 | 21.56 | 21.68 | 222,005 | -0.03(-0.14%) |
Feb 02, 2004 | 21.72 | 21.94 | 21.59 | 21.71 | 190,714 | -0.03(-0.12%) |
Jan 30, 2004 | 21.76 | 21.79 | 21.62 | 21.74 | 183,405 | -0.09(-0.40%) |
Jan 29, 2004 | 21.90 | 21.92 | 21.61 | 21.83 | 106,434 | +0.01(+0.06%) |
Jan 28, 2004 | 22.15 | 22.25 | 21.80 | 21.81 | 202,362 | -0.30(-1.37%) |
Jan 27, 2004 | 22.34 | 22.35 | 22.11 | 22.11 | 60,982 | -0.23(-1.02%) |
Jan 26, 2004 | 22.08 | 22.34 | 21.98 | 22.34 | 78,113 | +0.32(+1.45%) |
Jan 23, 2004 | 22.16 | 22.28 | 21.91 | 22.02 | 46,365 | -0.16(-0.73%) |
Jan 22, 2004 | 22.37 | 22.37 | 22.12 | 22.18 | 207,159 | -0.09(-0.39%) |
Jan 21, 2004 | 22.10 | 22.28 | 21.90 | 22.27 | 152,800 | +0.14(+0.63%) |
Jan 20, 2004 | 22.38 | 22.38 | 22.03 | 22.13 | 287,784 | -0.18(-0.80%) |
Jan 16, 2004 | 22.08 | 22.31 | 22.04 | 22.31 | 87,020 | +0.36(+1.64%) |
Jan 15, 2004 | 21.87 | 22.00 | 21.72 | 21.95 | 155,769 | +0.10(+0.44%) |
Jan 14, 2004 | 21.73 | 21.89 | 21.69 | 21.86 | 226,116 | +0.21(+0.99%) |
Jan 13, 2004 | 21.72 | 21.80 | 21.52 | 21.64 | 190,029 | -0.06(-0.28%) |
Jan 12, 2004 | 21.63 | 21.73 | 21.62 | 21.70 | 716,036 | +0.04(+0.18%) |
Jan 09, 2004 | 21.85 | 21.85 | 21.63 | 21.66 | 92,502 | -0.21(-0.94%) |
Jan 08, 2004 | 21.76 | 21.87 | 21.73 | 21.87 | 96,613 | +0.16(+0.75%) |
Jan 07, 2004 | 21.67 | 21.67 | 21.50 | 21.71 | 132,015 | -0.03(-0.14%) |
Jan 06, 2004 | 21.67 | 21.74 | 21.57 | 21.74 | 97,298 | +0.03(+0.12%) |
Jan 05, 2004 | 21.53 | 21.71 | 21.50 | 21.71 | 70,347 | +0.27(+1.25%) |