Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 17.66 | 17.87 | 17.28 | 17.72 | 1,705,631 | +0.16(+0.90%) |
Mar 30, 2004 | 17.46 | 17.57 | 17.31 | 17.56 | 2,556,400 | +0.07(+0.38%) |
Mar 29, 2004 | 17.09 | 17.60 | 17.02 | 17.49 | 1,493,903 | +0.66(+3.95%) |
Mar 26, 2004 | 16.80 | 17.07 | 16.70 | 16.83 | 1,491,976 | +0.03(+0.20%) |
Mar 25, 2004 | 16.65 | 17.00 | 16.37 | 16.80 | 2,077,300 | +0.42(+2.53%) |
Mar 24, 2004 | 16.21 | 16.73 | 15.98 | 16.38 | 2,403,685 | +0.02(+0.15%) |
Mar 23, 2004 | 16.61 | 16.85 | 16.13 | 16.36 | 1,413,691 | +0.01(+0.05%) |
Mar 22, 2004 | 16.78 | 16.79 | 16.24 | 16.35 | 1,321,557 | -0.60(-3.53%) |
Mar 19, 2004 | 17.25 | 17.35 | 16.94 | 16.95 | 1,605,428 | -0.42(-2.39%) |
Mar 18, 2004 | 17.44 | 17.52 | 16.93 | 17.36 | 2,115,961 | +0.29(+1.70%) |
Mar 17, 2004 | 16.58 | 17.20 | 16.56 | 17.07 | 2,336,843 | +0.52(+3.16%) |
Mar 16, 2004 | 16.48 | 16.81 | 16.28 | 16.55 | 2,480,886 | +0.46(+2.89%) |
Mar 15, 2004 | 16.81 | 17.19 | 15.74 | 16.08 | 1,613,497 | -0.79(-4.68%) |
Mar 12, 2004 | 16.50 | 17.04 | 16.50 | 16.87 | 1,419,111 | +0.54(+3.30%) |
Mar 11, 2004 | 16.68 | 17.05 | 16.27 | 16.33 | 2,264,942 | -0.35(-2.09%) |
Mar 10, 2004 | 16.88 | 17.20 | 16.53 | 16.68 | 1,701,536 | -0.17(-0.99%) |
Mar 09, 2004 | 17.22 | 17.22 | 16.68 | 16.85 | 2,411,755 | -0.37(-2.17%) |
Mar 08, 2004 | 18.24 | 18.38 | 17.22 | 17.22 | 2,367,072 | -1.07(-5.86%) |
Mar 05, 2004 | 18.18 | 18.33 | 17.99 | 18.29 | 1,374,068 | +0.06(+0.32%) |
Mar 04, 2004 | 18.20 | 18.45 | 18.16 | 18.23 | 2,099,220 | +0.03(+0.18%) |
Mar 03, 2004 | 18.51 | 18.65 | 18.13 | 18.20 | 1,348,174 | -0.47(-2.53%) |
Mar 02, 2004 | 18.72 | 19.03 | 18.57 | 18.67 | 1,318,426 | -0.18(-0.97%) |
Mar 01, 2004 | 18.67 | 18.89 | 18.52 | 18.86 | 1,385,991 | +0.17(+0.89%) |
Feb 27, 2004 | 18.63 | 18.91 | 18.35 | 18.69 | 1,041,179 | +0.07(+0.36%) |
Feb 26, 2004 | 18.37 | 18.72 | 18.28 | 18.62 | 1,868,944 | +0.12(+0.63%) |
Feb 25, 2004 | 17.89 | 18.61 | 17.89 | 18.51 | 1,836,065 | +0.76(+4.26%) |
Feb 24, 2004 | 18.13 | 18.13 | 17.64 | 17.75 | 3,522,306 | -0.42(-2.28%) |
Feb 23, 2004 | 19.01 | 19.10 | 18.00 | 18.17 | 3,375,855 | -0.63(-3.36%) |
Feb 20, 2004 | 19.53 | 19.53 | 18.71 | 18.80 | 1,555,085 | -0.69(-3.54%) |
Feb 19, 2004 | 20.01 | 20.28 | 19.46 | 19.49 | 876,662 | -0.42(-2.13%) |
Feb 18, 2004 | 19.92 | 20.17 | 19.76 | 19.91 | 1,123,317 | -0.01(-0.04%) |
Feb 17, 2004 | 19.57 | 19.99 | 19.49 | 19.92 | 772,243 | +0.51(+2.65%) |
Feb 13, 2004 | 19.48 | 19.93 | 19.20 | 19.40 | 1,117,416 | -0.24(-1.23%) |
Feb 12, 2004 | 19.92 | 20.28 | 19.60 | 19.65 | 1,904,834 | -0.27(-1.38%) |
Feb 11, 2004 | 19.74 | 19.92 | 19.63 | 19.92 | 1,772,715 | +0.17(+0.88%) |
Feb 10, 2004 | 19.42 | 19.92 | 19.18 | 19.74 | 1,650,351 | +0.32(+1.67%) |
Feb 09, 2004 | 19.60 | 19.62 | 19.35 | 19.42 | 1,713,339 | -0.22(-1.10%) |
Feb 06, 2004 | 18.89 | 19.70 | 18.81 | 19.64 | 2,801,610 | +1.43(+7.84%) |
Feb 05, 2004 | 18.24 | 18.54 | 17.99 | 18.21 | 2,397,904 | +0.19(+1.06%) |
Feb 04, 2004 | 18.85 | 18.85 | 17.98 | 18.02 | 2,114,757 | -0.90(-4.78%) |
Feb 03, 2004 | 19.10 | 19.13 | 18.77 | 18.92 | 2,035,268 | -0.15(-0.78%) |
Feb 02, 2004 | 19.30 | 19.89 | 19.01 | 19.07 | 1,849,072 | -0.22(-1.16%) |
Jan 30, 2004 | 18.83 | 19.53 | 18.83 | 19.30 | 1,853,889 | +0.28(+1.48%) |
Jan 29, 2004 | 19.49 | 19.74 | 18.68 | 19.01 | 1,931,692 | -0.46(-2.35%) |
Jan 28, 2004 | 19.89 | 20.16 | 19.39 | 19.47 | 1,434,407 | -0.22(-1.10%) |
Jan 27, 2004 | 20.65 | 20.65 | 19.64 | 19.69 | 2,409,587 | -0.97(-4.70%) |
Jan 26, 2004 | 20.62 | 20.75 | 20.38 | 20.66 | 2,751,628 | +0.04(+0.20%) |
Jan 23, 2004 | 20.41 | 20.67 | 20.09 | 20.62 | 2,479,200 | +0.40(+1.97%) |
Jan 22, 2004 | 20.13 | 20.57 | 19.98 | 20.22 | 1,403,334 | +0.01(+0.04%) |
Jan 21, 2004 | 20.33 | 20.33 | 19.74 | 20.21 | 1,026,847 | -0.12(-0.61%) |
Jan 20, 2004 | 20.07 | 20.42 | 19.97 | 20.33 | 1,888,575 | +0.27(+1.32%) |
Jan 16, 2004 | 19.45 | 20.13 | 19.40 | 20.07 | 2,992,382 | +0.78(+4.05%) |
Jan 15, 2004 | 19.30 | 19.46 | 19.10 | 19.29 | 1,210,996 | -0.07(-0.39%) |
Jan 14, 2004 | 18.96 | 19.52 | 18.89 | 19.36 | 1,536,056 | +0.56(+3.00%) |
Jan 13, 2004 | 19.35 | 19.35 | 18.54 | 18.80 | 1,684,555 | -0.42(-2.20%) |
Jan 12, 2004 | 19.18 | 19.42 | 18.97 | 19.22 | 2,054,899 | +0.12(+0.65%) |
Jan 09, 2004 | 19.30 | 19.70 | 19.06 | 19.10 | 2,497,626 | -0.47(-2.42%) |
Jan 08, 2004 | 19.76 | 19.93 | 19.51 | 19.57 | 3,803,527 | +0.05(+0.26%) |
Jan 07, 2004 | 19.38 | 19.64 | 19.14 | 19.52 | 2,676,837 | +0.14(+0.73%) |
Jan 06, 2004 | 19.61 | 19.69 | 19.29 | 19.38 | 1,422,724 | -0.22(-1.14%) |
Jan 05, 2004 | 19.10 | 19.66 | 19.10 | 19.60 | 1,888,937 | +0.71(+3.73%) |