Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 16.00 | 16.01 | 15.82 | 15.98 | 479,149 | +0.07(+0.45%) |
Mar 30, 2004 | 15.67 | 15.95 | 15.67 | 15.91 | 100,254 | +0.30(+1.90%) |
Mar 29, 2004 | 15.59 | 15.66 | 15.59 | 15.61 | 86,426 | +0.11(+0.72%) |
Mar 26, 2004 | 15.45 | 15.60 | 15.42 | 15.50 | 193,595 | +0.13(+0.88%) |
Mar 25, 2004 | 15.33 | 15.37 | 15.28 | 15.37 | 224,709 | +0.10(+0.63%) |
Mar 24, 2004 | 15.55 | 15.56 | 15.26 | 15.27 | 173,544 | -0.33(-2.10%) |
Mar 23, 2004 | 15.72 | 15.72 | 15.47 | 15.60 | 98,872 | -0.06(-0.37%) |
Mar 22, 2004 | 15.80 | 15.80 | 15.63 | 15.66 | 434,899 | -0.20(-1.25%) |
Mar 19, 2004 | 16.05 | 16.07 | 15.86 | 15.86 | 227,475 | -0.18(-1.12%) |
Mar 18, 2004 | 16.00 | 16.08 | 15.94 | 16.04 | 145,196 | +0.08(+0.47%) |
Mar 17, 2004 | 15.79 | 15.96 | 15.75 | 15.96 | 101,637 | +0.24(+1.56%) |
Mar 16, 2004 | 15.79 | 15.79 | 15.60 | 15.72 | 98,180 | +0.02(+0.16%) |
Mar 15, 2004 | 15.77 | 15.82 | 15.67 | 15.69 | 223,326 | -0.08(-0.53%) |
Mar 12, 2004 | 15.62 | 15.77 | 15.58 | 15.77 | 143,814 | +0.23(+1.46%) |
Mar 11, 2004 | 15.69 | 15.81 | 15.53 | 15.55 | 157,642 | -0.22(-1.38%) |
Mar 10, 2004 | 16.15 | 16.15 | 15.75 | 15.76 | 255,131 | -0.38(-2.38%) |
Mar 09, 2004 | 16.24 | 16.26 | 16.08 | 16.15 | 169,396 | -0.12(-0.72%) |
Mar 08, 2004 | 16.41 | 16.43 | 16.27 | 16.27 | 168,013 | -0.04(-0.27%) |
Mar 05, 2004 | 16.21 | 16.34 | 16.21 | 16.31 | 183,916 | +0.19(+1.15%) |
Mar 04, 2004 | 16.13 | 16.16 | 16.05 | 16.13 | 97,489 | -0.03(-0.20%) |
Mar 03, 2004 | 16.11 | 16.18 | 15.98 | 16.16 | 157,642 | -0.02(-0.11%) |
Mar 02, 2004 | 16.35 | 16.36 | 16.16 | 16.18 | 147,962 | -0.18(-1.07%) |
Mar 01, 2004 | 16.10 | 16.36 | 16.10 | 16.35 | 409,316 | +0.32(+2.02%) |
Feb 27, 2004 | 15.95 | 16.05 | 15.91 | 16.03 | 82,278 | +0.12(+0.74%) |
Feb 26, 2004 | 15.82 | 15.93 | 15.76 | 15.91 | 205,349 | +0.09(+0.59%) |
Feb 25, 2004 | 15.75 | 15.82 | 15.73 | 15.82 | 172,853 | +0.07(+0.44%) |
Feb 24, 2004 | 15.63 | 15.78 | 15.63 | 15.75 | 72,598 | +0.09(+0.59%) |
Feb 23, 2004 | 15.67 | 15.69 | 15.62 | 15.65 | 121,688 | +0.02(+0.16%) |
Feb 20, 2004 | 15.76 | 15.76 | 15.51 | 15.63 | 212,955 | -0.09(-0.54%) |
Feb 19, 2004 | 15.73 | 15.78 | 15.64 | 15.71 | 162,482 | +0.08(+0.54%) |
Feb 18, 2004 | 15.89 | 15.89 | 15.63 | 15.63 | 115,466 | -0.24(-1.50%) |
Feb 17, 2004 | 15.82 | 15.88 | 15.82 | 15.87 | 224,018 | +0.19(+1.19%) |
Feb 13, 2004 | 15.76 | 15.76 | 15.61 | 15.68 | 197,052 | -0.05(-0.34%) |
Feb 12, 2004 | 15.72 | 15.81 | 15.69 | 15.74 | 148,653 | +0.01(+0.09%) |
Feb 11, 2004 | 15.52 | 15.75 | 15.49 | 15.72 | 138,282 | +0.21(+1.36%) |
Feb 10, 2004 | 15.38 | 15.53 | 15.35 | 15.51 | 230,240 | +0.16(+1.04%) |
Feb 09, 2004 | 15.30 | 15.39 | 15.30 | 15.35 | 160,407 | +0.22(+1.45%) |
Feb 06, 2004 | 15.03 | 15.14 | 14.98 | 15.13 | 58,770 | +0.14(+0.96%) |
Feb 05, 2004 | 15.03 | 15.07 | 14.92 | 14.99 | 79,512 | -0.05(-0.35%) |
Feb 04, 2004 | 15.19 | 15.19 | 15.02 | 15.04 | 100,946 | -0.19(-1.26%) |
Feb 03, 2004 | 15.22 | 15.25 | 15.14 | 15.23 | 105,094 | +0.04(+0.24%) |
Feb 02, 2004 | 15.16 | 15.27 | 15.05 | 15.20 | 201,892 | +0.01(+0.09%) |
Jan 30, 2004 | 15.20 | 15.20 | 15.09 | 15.18 | 218,486 | -0.01(-0.09%) |
Jan 29, 2004 | 15.43 | 15.43 | 15.12 | 15.20 | 96,106 | -0.20(-1.30%) |
Jan 28, 2004 | 15.62 | 15.66 | 15.34 | 15.40 | 78,129 | -0.25(-1.62%) |
Jan 27, 2004 | 15.69 | 15.73 | 15.62 | 15.65 | 114,083 | -0.02(-0.11%) |
Jan 26, 2004 | 15.59 | 15.67 | 15.52 | 15.67 | 188,064 | +0.07(+0.45%) |
Jan 23, 2004 | 15.65 | 15.72 | 15.57 | 15.60 | 114,083 | -0.03(-0.19%) |
Jan 22, 2004 | 15.75 | 15.75 | 15.59 | 15.63 | 44,941 | -0.09(-0.54%) |
Jan 21, 2004 | 15.62 | 15.74 | 15.61 | 15.71 | 200,509 | +0.10(+0.63%) |
Jan 20, 2004 | 15.42 | 15.64 | 15.38 | 15.61 | 223,326 | +0.36(+2.38%) |
Jan 16, 2004 | 15.15 | 15.25 | 15.11 | 15.25 | 261,354 | +0.06(+0.38%) |
Jan 15, 2004 | 15.49 | 15.50 | 15.19 | 15.19 | 323,581 | -0.22(-1.42%) |
Jan 14, 2004 | 15.48 | 15.48 | 15.33 | 15.41 | 149,345 | -0.07(-0.43%) |
Jan 13, 2004 | 15.61 | 15.65 | 15.48 | 15.48 | 73,289 | -0.07(-0.46%) |
Jan 12, 2004 | 15.61 | 15.61 | 15.51 | 15.55 | 115,466 | -0.03(-0.19%) |
Jan 09, 2004 | 15.42 | 15.65 | 15.37 | 15.58 | 231,623 | -0.05(-0.31%) |
Jan 08, 2004 | 15.54 | 15.62 | 15.45 | 15.62 | 127,911 | +0.08(+0.54%) |
Jan 07, 2004 | 15.62 | 15.62 | 15.51 | 15.54 | 218,486 | -0.22(-1.38%) |
Jan 06, 2004 | 15.83 | 15.83 | 15.71 | 15.76 | 534,462 | -0.04(-0.23%) |
Jan 05, 2004 | 15.62 | 15.79 | 15.62 | 15.79 | 368,523 | +0.32(+2.05%) |