Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 16.81 | 16.99 | 16.50 | 16.56 | 309,803 | -0.28(-1.68%) |
Mar 30, 2004 | 16.57 | 16.89 | 16.32 | 16.84 | 86,427 | +0.29(+1.73%) |
Mar 29, 2004 | 16.40 | 16.64 | 16.34 | 16.56 | 227,058 | +0.24(+1.49%) |
Mar 26, 2004 | 16.55 | 16.57 | 16.29 | 16.31 | 276,314 | -0.23(-1.42%) |
Mar 25, 2004 | 16.08 | 16.58 | 16.01 | 16.55 | 226,713 | +0.52(+3.22%) |
Mar 24, 2004 | 16.14 | 16.32 | 15.90 | 16.03 | 202,431 | -0.10(-0.59%) |
Mar 23, 2004 | 16.39 | 16.49 | 16.09 | 16.13 | 228,900 | -0.13(-0.78%) |
Mar 22, 2004 | 16.18 | 16.51 | 15.75 | 16.25 | 360,785 | -0.05(-0.32%) |
Mar 19, 2004 | 16.45 | 16.57 | 16.10 | 16.31 | 218,542 | -0.05(-0.32%) |
Mar 18, 2004 | 16.51 | 16.69 | 15.89 | 16.36 | 474,027 | -0.35(-2.08%) |
Mar 17, 2004 | 16.28 | 16.75 | 16.18 | 16.71 | 257,325 | +0.57(+3.53%) |
Mar 16, 2004 | 16.10 | 16.24 | 15.97 | 16.14 | 552,514 | +0.24(+1.50%) |
Mar 15, 2004 | 16.30 | 16.30 | 15.73 | 15.90 | 329,022 | -0.32(-1.98%) |
Mar 12, 2004 | 16.01 | 16.33 | 16.01 | 16.22 | 352,614 | +0.23(+1.44%) |
Mar 11, 2004 | 15.99 | 16.19 | 15.97 | 15.99 | 221,535 | +0.00(+0.03%) |
Mar 10, 2004 | 16.19 | 16.40 | 15.97 | 15.98 | 335,122 | -0.11(-0.67%) |
Mar 09, 2004 | 16.75 | 16.76 | 15.94 | 16.09 | 719,614 | -0.52(-3.11%) |
Mar 08, 2004 | 17.17 | 17.27 | 16.57 | 16.61 | 313,026 | -0.54(-3.17%) |
Mar 05, 2004 | 16.62 | 17.17 | 16.62 | 17.15 | 286,096 | +0.35(+2.09%) |
Mar 04, 2004 | 16.61 | 16.87 | 16.26 | 16.80 | 866,806 | -0.22(-1.28%) |
Mar 03, 2004 | 17.05 | 17.18 | 16.86 | 17.02 | 177,458 | -0.08(-0.46%) |
Mar 02, 2004 | 17.24 | 17.47 | 16.99 | 17.10 | 108,638 | -0.10(-0.56%) |
Mar 01, 2004 | 16.75 | 17.19 | 16.62 | 17.19 | 101,963 | +0.50(+2.97%) |
Feb 27, 2004 | 17.00 | 17.00 | 16.57 | 16.70 | 340,070 | -0.20(-1.18%) |
Feb 26, 2004 | 16.88 | 16.94 | 16.80 | 16.90 | 371,603 | +0.02(+0.10%) |
Feb 25, 2004 | 16.69 | 16.95 | 16.69 | 16.88 | 444,796 | +0.19(+1.12%) |
Feb 24, 2004 | 16.66 | 16.85 | 16.36 | 16.69 | 283,104 | -0.03(-0.21%) |
Feb 23, 2004 | 17.24 | 17.27 | 16.69 | 16.73 | 318,665 | -0.42(-2.43%) |
Feb 20, 2004 | 16.99 | 17.24 | 16.96 | 17.14 | 249,960 | +0.01(+0.05%) |
Feb 19, 2004 | 17.53 | 17.53 | 17.07 | 17.14 | 244,091 | -0.27(-1.52%) |
Feb 18, 2004 | 17.39 | 17.58 | 17.17 | 17.40 | 545,954 | +0.07(+0.43%) |
Feb 17, 2004 | 17.10 | 17.37 | 17.10 | 17.33 | 177,458 | +0.17(+0.99%) |
Feb 13, 2004 | 17.49 | 17.60 | 17.03 | 17.16 | 308,307 | -0.45(-2.54%) |
Feb 12, 2004 | 17.68 | 17.74 | 17.49 | 17.60 | 232,582 | -0.01(-0.07%) |
Feb 11, 2004 | 17.45 | 17.69 | 17.40 | 17.62 | 569,431 | +0.09(+0.52%) |
Feb 10, 2004 | 17.47 | 17.60 | 17.35 | 17.53 | 387,599 | -0.01(-0.05%) |
Feb 09, 2004 | 17.16 | 17.54 | 17.02 | 17.54 | 427,418 | +0.37(+2.18%) |
Feb 06, 2004 | 16.51 | 17.22 | 16.30 | 17.16 | 549,176 | +0.53(+3.16%) |
Feb 05, 2004 | 16.49 | 16.79 | 16.38 | 16.64 | 746,429 | +0.26(+1.56%) |
Feb 04, 2004 | 16.24 | 17.24 | 15.53 | 16.38 | 2,151,248 | +0.95(+6.14%) |
Feb 03, 2004 | 15.90 | 15.90 | 15.43 | 15.43 | 327,181 | -0.47(-2.95%) |
Feb 02, 2004 | 15.71 | 16.17 | 15.61 | 15.90 | 557,117 | +0.17(+1.11%) |
Jan 30, 2004 | 15.53 | 15.75 | 15.36 | 15.73 | 483,464 | +0.17(+1.12%) |
Jan 29, 2004 | 15.99 | 15.99 | 15.18 | 15.55 | 381,615 | -0.33(-2.08%) |
Jan 28, 2004 | 16.18 | 16.22 | 15.82 | 15.88 | 389,441 | -0.21(-1.32%) |
Jan 27, 2004 | 16.70 | 16.71 | 16.10 | 16.10 | 403,366 | -0.61(-3.67%) |
Jan 26, 2004 | 16.74 | 16.74 | 16.27 | 16.71 | 208,300 | -0.07(-0.39%) |
Jan 23, 2004 | 16.54 | 16.90 | 16.42 | 16.77 | 180,795 | +0.31(+1.87%) |
Jan 22, 2004 | 16.88 | 17.16 | 16.44 | 16.47 | 236,150 | -0.48(-2.82%) |
Jan 21, 2004 | 17.03 | 17.10 | 16.51 | 16.94 | 623,520 | +0.02(+0.13%) |
Jan 20, 2004 | 16.33 | 17.10 | 16.21 | 16.92 | 943,911 | -0.56(-3.21%) |
Jan 16, 2004 | 17.41 | 17.53 | 17.23 | 17.48 | 413,493 | +0.11(+0.63%) |
Jan 15, 2004 | 16.83 | 17.57 | 16.79 | 17.37 | 261,018 | -0.01(-0.05%) |
Jan 14, 2004 | 17.14 | 17.49 | 17.14 | 17.38 | 338,512 | +0.33(+1.91%) |
Jan 13, 2004 | 17.16 | 17.43 | 16.60 | 17.06 | 521,341 | -0.31(-1.80%) |
Jan 12, 2004 | 16.98 | 17.38 | 16.98 | 17.37 | 656,816 | +0.26(+1.50%) |
Jan 09, 2004 | 17.09 | 17.25 | 16.67 | 17.11 | 281,724 | +0.10(+0.61%) |
Jan 08, 2004 | 16.69 | 17.12 | 16.57 | 17.01 | 520,995 | +0.37(+2.22%) |
Jan 07, 2004 | 16.24 | 16.70 | 16.24 | 16.64 | 296,554 | +0.27(+1.67%) |
Jan 06, 2004 | 16.60 | 16.60 | 15.83 | 16.37 | 520,751 | +0.22(+1.34%) |
Jan 05, 2004 | 15.89 | 16.15 | 15.72 | 16.15 | 434,899 | +0.43(+2.74%) |