Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 17.56 | 17.63 | 17.26 | 17.58 | 2,731,578 | -0.02(-0.13%) |
Mar 30, 2004 | 17.64 | 17.72 | 17.49 | 17.60 | 1,092,040 | -0.11(-0.63%) |
Mar 29, 2004 | 17.45 | 17.78 | 17.45 | 17.71 | 1,347,915 | +0.31(+1.75%) |
Mar 26, 2004 | 17.49 | 17.59 | 17.40 | 17.40 | 1,731,997 | +0.14(+0.82%) |
Mar 25, 2004 | 17.11 | 17.51 | 16.97 | 17.26 | 2,572,597 | +0.77(+4.69%) |
Mar 24, 2004 | 16.37 | 16.56 | 16.24 | 16.49 | 1,241,211 | +0.10(+0.59%) |
Mar 23, 2004 | 16.48 | 16.63 | 16.15 | 16.39 | 1,190,815 | +0.04(+0.27%) |
Mar 22, 2004 | 16.01 | 16.39 | 15.78 | 16.35 | 1,408,524 | +0.10(+0.64%) |
Mar 19, 2004 | 15.95 | 16.33 | 15.85 | 16.24 | 974,315 | +0.17(+1.07%) |
Mar 18, 2004 | 16.17 | 16.24 | 15.83 | 16.07 | 953,754 | -0.25(-1.51%) |
Mar 17, 2004 | 16.10 | 16.44 | 16.02 | 16.32 | 1,166,222 | +0.25(+1.57%) |
Mar 16, 2004 | 15.81 | 16.25 | 15.81 | 16.07 | 1,273,733 | +0.56(+3.60%) |
Mar 15, 2004 | 15.99 | 16.04 | 15.40 | 15.51 | 1,001,865 | -0.51(-3.20%) |
Mar 12, 2004 | 15.82 | 16.12 | 15.66 | 16.02 | 636,866 | +0.22(+1.37%) |
Mar 11, 2004 | 15.75 | 16.03 | 15.63 | 15.80 | 1,081,692 | +0.04(+0.24%) |
Mar 10, 2004 | 16.07 | 16.47 | 15.72 | 15.77 | 709,167 | -0.31(-1.94%) |
Mar 09, 2004 | 16.44 | 16.50 | 16.07 | 16.08 | 1,286,500 | -0.52(-3.14%) |
Mar 08, 2004 | 16.89 | 16.89 | 16.56 | 16.60 | 1,081,423 | -0.15(-0.89%) |
Mar 05, 2004 | 16.93 | 17.36 | 16.61 | 16.75 | 1,818,409 | -0.78(-4.46%) |
Mar 04, 2004 | 16.89 | 17.55 | 16.89 | 17.53 | 1,063,952 | +0.64(+3.79%) |
Mar 03, 2004 | 17.04 | 17.10 | 16.78 | 16.89 | 861,832 | -0.10(-0.61%) |
Mar 02, 2004 | 16.37 | 17.28 | 16.29 | 17.00 | 1,481,094 | +0.45(+2.70%) |
Mar 01, 2004 | 16.66 | 16.66 | 16.43 | 16.55 | 873,255 | -0.17(-1.02%) |
Feb 27, 2004 | 16.49 | 16.89 | 16.30 | 16.72 | 1,073,360 | +0.24(+1.44%) |
Feb 26, 2004 | 16.07 | 16.52 | 15.95 | 16.48 | 506,644 | +0.28(+1.70%) |
Feb 25, 2004 | 16.15 | 16.29 | 15.91 | 16.21 | 923,382 | +0.03(+0.18%) |
Feb 24, 2004 | 16.02 | 16.25 | 15.93 | 16.18 | 820,172 | +0.13(+0.79%) |
Feb 23, 2004 | 16.37 | 16.41 | 16.00 | 16.05 | 780,527 | -0.32(-1.95%) |
Feb 20, 2004 | 16.47 | 16.47 | 16.10 | 16.37 | 680,677 | +0.09(+0.55%) |
Feb 19, 2004 | 16.63 | 16.80 | 16.28 | 16.28 | 922,173 | -0.20(-1.22%) |
Feb 18, 2004 | 17.00 | 17.04 | 16.44 | 16.48 | 724,756 | -0.59(-3.44%) |
Feb 17, 2004 | 16.91 | 17.26 | 16.82 | 17.07 | 714,408 | +0.16(+0.97%) |
Feb 13, 2004 | 17.04 | 17.12 | 16.80 | 16.91 | 526,936 | -0.13(-0.79%) |
Feb 12, 2004 | 17.14 | 17.29 | 17.00 | 17.04 | 627,862 | -0.26(-1.51%) |
Feb 11, 2004 | 17.03 | 17.46 | 17.00 | 17.30 | 635,388 | +0.19(+1.09%) |
Feb 10, 2004 | 17.22 | 17.23 | 16.94 | 17.11 | 767,357 | -0.23(-1.33%) |
Feb 09, 2004 | 17.58 | 17.62 | 17.31 | 17.35 | 727,847 | -0.17(-0.98%) |
Feb 06, 2004 | 17.15 | 17.55 | 16.90 | 17.52 | 941,659 | +0.40(+2.35%) |
Feb 05, 2004 | 16.77 | 17.35 | 16.67 | 17.11 | 2,225,875 | +0.49(+2.95%) |
Feb 04, 2004 | 16.82 | 16.88 | 16.54 | 16.62 | 959,533 | -0.26(-1.54%) |
Feb 03, 2004 | 17.00 | 17.10 | 16.83 | 16.88 | 888,979 | -0.05(-0.31%) |
Feb 02, 2004 | 17.49 | 17.49 | 16.88 | 16.94 | 2,253,693 | -0.54(-3.11%) |
Jan 30, 2004 | 17.90 | 17.93 | 17.41 | 17.48 | 1,300,879 | -0.54(-3.01%) |
Jan 29, 2004 | 18.34 | 18.34 | 17.87 | 18.02 | 1,467,655 | -0.13(-0.70%) |
Jan 28, 2004 | 18.42 | 18.75 | 17.58 | 18.15 | 2,593,696 | -1.06(-5.54%) |
Jan 27, 2004 | 19.09 | 19.32 | 18.01 | 19.21 | 629,744 | +0.13(+0.66%) |
Jan 26, 2004 | 18.97 | 19.13 | 18.91 | 19.09 | 985,066 | +0.00(+0.00%) |
Jan 23, 2004 | 19.16 | 19.35 | 18.98 | 19.09 | 496,161 | -0.04(-0.19%) |
Jan 22, 2004 | 19.24 | 19.38 | 19.05 | 19.12 | 582,036 | -0.19(-0.96%) |
Jan 21, 2004 | 19.09 | 19.42 | 18.95 | 19.31 | 788,725 | +0.30(+1.57%) |
Jan 20, 2004 | 19.04 | 19.12 | 18.86 | 19.01 | 801,895 | -0.03(-0.16%) |
Jan 16, 2004 | 19.31 | 19.35 | 18.95 | 19.04 | 718,037 | -0.27(-1.39%) |
Jan 15, 2004 | 19.35 | 19.42 | 19.03 | 19.31 | 578,542 | -0.15(-0.76%) |
Jan 14, 2004 | 19.21 | 19.48 | 19.12 | 19.46 | 469,284 | +0.25(+1.32%) |
Jan 13, 2004 | 19.12 | 19.35 | 19.08 | 19.21 | 706,614 | +0.08(+0.43%) |
Jan 12, 2004 | 18.97 | 19.12 | 18.59 | 19.12 | 1,296,041 | +0.13(+0.71%) |
Jan 09, 2004 | 19.31 | 19.31 | 18.84 | 18.99 | 1,393,876 | -0.40(-2.07%) |
Jan 08, 2004 | 18.60 | 19.72 | 18.60 | 19.39 | 2,288,365 | +0.86(+4.66%) |
Jan 07, 2004 | 18.50 | 18.63 | 18.40 | 18.53 | 1,516,035 | +0.03(+0.16%) |
Jan 06, 2004 | 18.19 | 18.53 | 18.12 | 18.50 | 1,141,091 | +0.26(+1.43%) |
Jan 05, 2004 | 17.67 | 18.25 | 17.67 | 18.24 | 1,179,661 | +0.62(+3.50%) |