Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 16.55 | 17.40 | 16.55 | 17.31 | 45,200 | +0.74(+4.47%) |
Mar 30, 2004 | 16.55 | 16.68 | 16.35 | 16.57 | 30,000 | +0.02(+0.12%) |
Mar 29, 2004 | 16.64 | 16.78 | 16.43 | 16.55 | 21,000 | -0.09(-0.54%) |
Mar 26, 2004 | 16.50 | 16.72 | 16.42 | 16.64 | 41,200 | +0.19(+1.16%) |
Mar 25, 2004 | 16.36 | 16.60 | 16.30 | 16.45 | 70,500 | +0.19(+1.17%) |
Mar 24, 2004 | 16.06 | 16.45 | 15.90 | 16.26 | 38,800 | +0.25(+1.56%) |
Mar 23, 2004 | 15.72 | 16.04 | 15.65 | 16.01 | 88,700 | +0.30(+1.91%) |
Mar 22, 2004 | 16.36 | 16.36 | 15.53 | 15.71 | 65,600 | -0.65(-3.97%) |
Mar 19, 2004 | 17.30 | 17.30 | 16.35 | 16.36 | 63,600 | -0.69(-4.05%) |
Mar 18, 2004 | 17.10 | 17.19 | 17.00 | 17.05 | 18,300 | -0.05(-0.29%) |
Mar 17, 2004 | 16.60 | 17.30 | 16.59 | 17.10 | 28,500 | +0.50(+3.01%) |
Mar 16, 2004 | 16.30 | 16.83 | 16.30 | 16.60 | 66,000 | +0.30(+1.84%) |
Mar 15, 2004 | 16.70 | 17.05 | 16.21 | 16.30 | 39,700 | -0.50(-2.98%) |
Mar 12, 2004 | 16.60 | 16.80 | 16.52 | 16.80 | 31,400 | +0.33(+2.00%) |
Mar 11, 2004 | 16.85 | 17.09 | 16.46 | 16.47 | 24,400 | -0.48(-2.83%) |
Mar 10, 2004 | 17.40 | 17.84 | 16.83 | 16.95 | 55,400 | -0.30(-1.74%) |
Mar 09, 2004 | 16.90 | 17.25 | 16.89 | 17.25 | 83,300 | +0.55(+3.29%) |
Mar 08, 2004 | 17.50 | 17.50 | 16.53 | 16.70 | 95,100 | -0.80(-4.57%) |
Mar 05, 2004 | 17.80 | 18.05 | 17.40 | 17.50 | 68,600 | -0.34(-1.91%) |
Mar 04, 2004 | 17.28 | 17.84 | 17.26 | 17.84 | 96,800 | +0.79(+4.63%) |
Mar 03, 2004 | 17.70 | 17.79 | 17.05 | 17.05 | 34,100 | -0.59(-3.34%) |
Mar 02, 2004 | 18.01 | 18.13 | 17.55 | 17.64 | 31,000 | -0.35(-1.95%) |
Mar 01, 2004 | 17.74 | 18.62 | 17.70 | 17.99 | 51,700 | +0.14(+0.78%) |
Feb 27, 2004 | 18.50 | 18.70 | 17.85 | 17.85 | 51,600 | -0.73(-3.93%) |
Feb 26, 2004 | 18.14 | 18.78 | 18.14 | 18.58 | 39,200 | +0.43(+2.37%) |
Feb 25, 2004 | 18.10 | 18.25 | 17.90 | 18.15 | 24,300 | -0.01(-0.06%) |
Feb 24, 2004 | 17.45 | 18.30 | 17.45 | 18.16 | 28,600 | +0.66(+3.77%) |
Feb 23, 2004 | 18.00 | 18.01 | 17.46 | 17.50 | 19,500 | -0.66(-3.63%) |
Feb 20, 2004 | 18.30 | 18.30 | 17.95 | 18.16 | 11,300 | -0.02(-0.11%) |
Feb 19, 2004 | 17.75 | 18.40 | 17.75 | 18.18 | 28,700 | +0.37(+2.08%) |
Feb 18, 2004 | 18.64 | 18.84 | 17.39 | 17.81 | 50,200 | -0.77(-4.14%) |
Feb 17, 2004 | 17.89 | 19.14 | 17.89 | 18.58 | 42,900 | +0.68(+3.80%) |
Feb 13, 2004 | 18.20 | 18.27 | 17.65 | 17.90 | 19,200 | -0.35(-1.92%) |
Feb 12, 2004 | 18.40 | 18.48 | 18.22 | 18.25 | 12,800 | -0.21(-1.14%) |
Feb 11, 2004 | 18.35 | 18.63 | 18.25 | 18.46 | 20,100 | +0.06(+0.33%) |
Feb 10, 2004 | 18.30 | 18.47 | 18.26 | 18.40 | 15,600 | +0.01(+0.05%) |
Feb 09, 2004 | 18.10 | 18.69 | 18.03 | 18.39 | 34,300 | +0.54(+3.03%) |
Feb 06, 2004 | 17.00 | 18.00 | 17.00 | 17.85 | 26,800 | +0.98(+5.81%) |
Feb 05, 2004 | 16.63 | 17.12 | 16.55 | 16.87 | 26,500 | +0.36(+2.18%) |
Feb 04, 2004 | 16.90 | 17.07 | 16.50 | 16.51 | 33,200 | -0.49(-2.88%) |
Feb 03, 2004 | 17.10 | 17.44 | 16.81 | 17.00 | 38,900 | -0.25(-1.45%) |
Feb 02, 2004 | 17.40 | 17.45 | 17.16 | 17.25 | 17,300 | -0.20(-1.15%) |
Jan 30, 2004 | 17.50 | 17.85 | 17.35 | 17.45 | 24,000 | +0.04(+0.23%) |
Jan 29, 2004 | 17.65 | 17.75 | 17.20 | 17.41 | 43,800 | -0.29(-1.64%) |
Jan 28, 2004 | 18.70 | 18.71 | 17.50 | 17.70 | 25,700 | -1.25(-6.60%) |
Jan 27, 2004 | 19.05 | 19.05 | 18.78 | 18.95 | 15,300 | -0.04(-0.21%) |
Jan 26, 2004 | 18.65 | 18.99 | 18.30 | 18.99 | 15,900 | +0.19(+1.01%) |
Jan 23, 2004 | 19.22 | 19.22 | 18.37 | 18.80 | 29,400 | -0.55(-2.84%) |
Jan 22, 2004 | 19.20 | 19.51 | 19.00 | 19.35 | 46,000 | +0.15(+0.78%) |
Jan 21, 2004 | 18.95 | 19.26 | 18.85 | 19.20 | 36,500 | +0.40(+2.13%) |
Jan 20, 2004 | 19.50 | 19.55 | 18.60 | 18.80 | 44,600 | -0.45(-2.34%) |
Jan 16, 2004 | 18.55 | 19.70 | 18.50 | 19.25 | 60,900 | +0.70(+3.77%) |
Jan 15, 2004 | 18.95 | 18.95 | 18.53 | 18.55 | 18,700 | -0.50(-2.62%) |
Jan 14, 2004 | 19.10 | 19.21 | 18.80 | 19.05 | 14,000 | +0.05(+0.26%) |
Jan 13, 2004 | 19.16 | 19.16 | 18.75 | 19.00 | 26,400 | -0.15(-0.78%) |
Jan 12, 2004 | 18.45 | 19.47 | 18.45 | 19.15 | 37,900 | +0.85(+4.64%) |
Jan 09, 2004 | 19.00 | 19.00 | 18.22 | 18.30 | 46,100 | -0.80(-4.19%) |
Jan 08, 2004 | 17.80 | 19.28 | 17.79 | 19.10 | 101,300 | +1.30(+7.30%) |
Jan 07, 2004 | 18.00 | 18.03 | 17.55 | 17.80 | 36,100 | -0.35(-1.93%) |
Jan 06, 2004 | 18.44 | 18.46 | 18.12 | 18.15 | 23,500 | -0.29(-1.57%) |
Jan 05, 2004 | 18.30 | 18.44 | 18.10 | 18.44 | 44,200 | +0.24(+1.32%) |