Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 16.42 | 16.44 | 16.25 | 16.26 | 21,710,566 | -0.16(-0.97%) |
Mar 30, 2004 | 16.27 | 16.46 | 16.26 | 16.42 | 14,148,984 | +0.15(+0.90%) |
Mar 29, 2004 | 16.22 | 16.33 | 16.19 | 16.27 | 15,050,696 | +0.19(+1.17%) |
Mar 26, 2004 | 15.98 | 16.14 | 15.96 | 16.08 | 17,815,100 | +0.07(+0.45%) |
Mar 25, 2004 | 15.79 | 16.03 | 15.75 | 16.01 | 16,824,736 | +0.29(+1.83%) |
Mar 24, 2004 | 15.78 | 15.84 | 15.66 | 15.72 | 18,462,310 | -0.04(-0.28%) |
Mar 23, 2004 | 15.94 | 15.94 | 15.75 | 15.77 | 19,664,594 | -0.04(-0.25%) |
Mar 22, 2004 | 15.95 | 15.96 | 15.76 | 15.81 | 18,467,790 | -0.22(-1.40%) |
Mar 19, 2004 | 16.16 | 16.17 | 16.02 | 16.03 | 24,651,776 | -0.05(-0.29%) |
Mar 18, 2004 | 16.03 | 16.13 | 15.98 | 16.08 | 14,763,573 | -0.07(-0.46%) |
Mar 17, 2004 | 16.19 | 16.26 | 16.09 | 16.15 | 13,930,342 | +0.07(+0.42%) |
Mar 16, 2004 | 16.09 | 16.11 | 15.99 | 16.08 | 17,176,606 | +0.14(+0.91%) |
Mar 15, 2004 | 16.07 | 16.14 | 15.89 | 15.94 | 13,517,960 | -0.19(-1.16%) |
Mar 12, 2004 | 16.03 | 16.15 | 15.99 | 16.13 | 13,514,972 | +0.15(+0.97%) |
Mar 11, 2004 | 16.06 | 16.24 | 15.92 | 15.97 | 19,893,446 | -0.09(-0.55%) |
Mar 10, 2004 | 16.42 | 16.42 | 16.03 | 16.06 | 15,007,865 | -0.36(-2.18%) |
Mar 09, 2004 | 16.48 | 16.53 | 16.38 | 16.42 | 12,608,031 | -0.13(-0.81%) |
Mar 08, 2004 | 16.54 | 16.64 | 16.52 | 16.55 | 10,383,509 | -0.06(-0.36%) |
Mar 05, 2004 | 16.41 | 16.67 | 16.38 | 16.61 | 14,908,753 | +0.12(+0.76%) |
Mar 04, 2004 | 16.54 | 16.57 | 16.46 | 16.49 | 10,615,847 | -0.10(-0.61%) |
Mar 03, 2004 | 16.44 | 16.59 | 16.40 | 16.59 | 14,336,499 | +0.02(+0.15%) |
Mar 02, 2004 | 16.50 | 16.61 | 16.47 | 16.56 | 18,244,166 | +0.07(+0.45%) |
Mar 01, 2004 | 16.49 | 16.58 | 16.46 | 16.49 | 10,899,982 | +0.04(+0.26%) |
Feb 27, 2004 | 16.44 | 16.56 | 16.37 | 16.45 | 16,967,176 | -0.02(-0.10%) |
Feb 26, 2004 | 16.39 | 16.48 | 16.35 | 16.46 | 10,517,234 | +0.06(+0.35%) |
Feb 25, 2004 | 16.36 | 16.46 | 16.34 | 16.41 | 10,554,090 | +0.05(+0.32%) |
Feb 24, 2004 | 16.37 | 16.53 | 16.30 | 16.35 | 14,538,954 | -0.11(-0.67%) |
Feb 23, 2004 | 16.34 | 16.48 | 16.30 | 16.46 | 12,018,344 | +0.13(+0.81%) |
Feb 20, 2004 | 16.32 | 16.41 | 16.21 | 16.33 | 12,081,845 | -0.01(-0.04%) |
Feb 19, 2004 | 16.38 | 16.51 | 16.33 | 16.34 | 11,460,533 | -0.04(-0.24%) |
Feb 18, 2004 | 16.39 | 16.47 | 16.34 | 16.38 | 9,286,065 | -0.06(-0.35%) |
Feb 17, 2004 | 16.42 | 16.57 | 16.41 | 16.44 | 9,481,548 | +0.06(+0.36%) |
Feb 13, 2004 | 16.47 | 16.50 | 16.35 | 16.38 | 10,154,408 | -0.02(-0.10%) |
Feb 12, 2004 | 16.41 | 16.50 | 16.36 | 16.39 | 7,439,062 | -0.07(-0.41%) |
Feb 11, 2004 | 16.33 | 16.49 | 16.21 | 16.46 | 14,259,053 | +0.07(+0.45%) |
Feb 10, 2004 | 16.40 | 16.43 | 16.31 | 16.39 | 11,536,236 | -0.01(-0.07%) |
Feb 09, 2004 | 16.54 | 16.60 | 16.36 | 16.40 | 9,469,097 | -0.22(-1.30%) |
Feb 06, 2004 | 16.46 | 16.64 | 16.46 | 16.62 | 10,686,570 | +0.15(+0.93%) |
Feb 05, 2004 | 16.40 | 16.53 | 16.34 | 16.46 | 10,929,865 | +0.06(+0.37%) |
Feb 04, 2004 | 16.29 | 16.48 | 16.29 | 16.40 | 12,735,032 | +0.04(+0.23%) |
Feb 03, 2004 | 16.34 | 16.45 | 16.30 | 16.37 | 9,226,797 | -0.01(-0.05%) |
Feb 02, 2004 | 16.36 | 16.48 | 16.29 | 16.37 | 12,861,785 | +0.02(+0.11%) |
Jan 30, 2004 | 16.22 | 16.52 | 16.19 | 16.36 | 14,763,822 | +0.11(+0.67%) |
Jan 29, 2004 | 16.26 | 16.27 | 16.06 | 16.25 | 17,258,534 | +0.08(+0.52%) |
Jan 28, 2004 | 16.50 | 16.66 | 16.06 | 16.16 | 20,072,742 | -0.30(-1.83%) |
Jan 27, 2004 | 16.52 | 16.61 | 16.46 | 16.46 | 17,660,954 | -0.05(-0.29%) |
Jan 26, 2004 | 16.29 | 16.52 | 16.27 | 16.51 | 14,177,124 | +0.19(+1.19%) |
Jan 23, 2004 | 16.46 | 16.53 | 16.26 | 16.32 | 15,596,057 | -0.09(-0.53%) |
Jan 22, 2004 | 16.43 | 16.50 | 16.35 | 16.40 | 19,523,148 | -0.03(-0.18%) |
Jan 21, 2004 | 16.08 | 16.46 | 16.05 | 16.43 | 22,563,470 | +0.36(+2.22%) |
Jan 20, 2004 | 15.91 | 16.09 | 15.89 | 16.08 | 18,135,842 | +0.21(+1.33%) |
Jan 16, 2004 | 15.80 | 15.91 | 15.70 | 15.87 | 18,596,782 | +0.07(+0.43%) |
Jan 15, 2004 | 15.92 | 16.03 | 15.58 | 15.80 | 27,506,076 | -0.11(-0.72%) |
Jan 14, 2004 | 15.72 | 15.92 | 15.72 | 15.91 | 16,053,512 | +0.19(+1.21%) |
Jan 13, 2004 | 15.71 | 15.81 | 15.69 | 15.72 | 13,385,978 | -0.04(-0.26%) |
Jan 12, 2004 | 15.70 | 15.78 | 15.69 | 15.76 | 13,507,750 | +0.03(+0.19%) |
Jan 09, 2004 | 15.86 | 15.87 | 15.72 | 15.73 | 16,402,393 | -0.14(-0.89%) |
Jan 08, 2004 | 15.86 | 15.89 | 15.81 | 15.87 | 17,339,964 | +0.01(+0.05%) |
Jan 07, 2004 | 15.87 | 15.90 | 15.82 | 15.86 | 16,617,549 | -0.04(-0.23%) |
Jan 06, 2004 | 15.89 | 15.94 | 15.82 | 15.90 | 18,780,810 | -0.03(-0.16%) |
Jan 05, 2004 | 15.93 | 15.98 | 15.81 | 15.93 | 18,098,240 | +0.05(+0.29%) |