Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 16.79 | 16.87 | 16.69 | 16.84 | 308,596 | +0.01(+0.08%) |
Mar 30, 2004 | 16.61 | 16.88 | 16.61 | 16.82 | 388,631 | +0.08(+0.47%) |
Mar 29, 2004 | 16.59 | 16.74 | 16.49 | 16.74 | 370,407 | +0.19(+1.15%) |
Mar 26, 2004 | 16.54 | 16.62 | 16.49 | 16.55 | 224,309 | -0.07(-0.44%) |
Mar 25, 2004 | 16.56 | 16.71 | 16.51 | 16.63 | 250,734 | +0.05(+0.28%) |
Mar 24, 2004 | 16.73 | 16.77 | 16.58 | 16.58 | 294,320 | -0.14(-0.87%) |
Mar 23, 2004 | 16.76 | 16.88 | 16.71 | 16.73 | 338,059 | -0.06(-0.35%) |
Mar 22, 2004 | 17.02 | 17.03 | 16.70 | 16.78 | 482,941 | -0.32(-1.89%) |
Mar 19, 2004 | 17.42 | 17.42 | 16.99 | 17.11 | 481,726 | -0.14(-0.84%) |
Mar 18, 2004 | 17.25 | 17.26 | 17.06 | 17.25 | 288,094 | -0.01(-0.08%) |
Mar 17, 2004 | 17.17 | 17.29 | 17.15 | 17.26 | 264,251 | +0.17(+1.00%) |
Mar 16, 2004 | 17.24 | 17.25 | 17.05 | 17.09 | 343,222 | -0.05(-0.27%) |
Mar 15, 2004 | 17.41 | 17.41 | 17.09 | 17.14 | 417,486 | -0.27(-1.55%) |
Mar 12, 2004 | 17.12 | 17.41 | 17.12 | 17.41 | 257,568 | +0.33(+1.93%) |
Mar 11, 2004 | 17.32 | 17.46 | 17.05 | 17.08 | 252,709 | -0.24(-1.37%) |
Mar 10, 2004 | 17.57 | 17.66 | 17.28 | 17.32 | 268,807 | -0.17(-0.98%) |
Mar 09, 2004 | 17.65 | 17.65 | 17.45 | 17.49 | 268,807 | -0.09(-0.49%) |
Mar 08, 2004 | 17.77 | 17.77 | 17.57 | 17.57 | 246,330 | -0.11(-0.63%) |
Mar 05, 2004 | 17.58 | 17.77 | 17.57 | 17.69 | 296,750 | +0.07(+0.41%) |
Mar 04, 2004 | 17.51 | 17.61 | 17.47 | 17.61 | 229,625 | +0.09(+0.53%) |
Mar 03, 2004 | 17.58 | 17.78 | 17.42 | 17.52 | 286,879 | -0.03(-0.15%) |
Mar 02, 2004 | 17.57 | 17.61 | 17.51 | 17.55 | 273,970 | -0.02(-0.11%) |
Mar 01, 2004 | 17.44 | 17.57 | 17.38 | 17.57 | 304,344 | +0.22(+1.25%) |
Feb 27, 2004 | 17.23 | 17.45 | 17.22 | 17.35 | 270,022 | +0.11(+0.65%) |
Feb 26, 2004 | 17.33 | 17.33 | 17.20 | 17.24 | 226,891 | -0.10(-0.57%) |
Feb 25, 2004 | 17.13 | 17.34 | 17.11 | 17.34 | 247,697 | +0.14(+0.84%) |
Feb 24, 2004 | 17.18 | 17.29 | 17.06 | 17.19 | 340,640 | +0.01(+0.08%) |
Feb 23, 2004 | 17.22 | 17.28 | 17.12 | 17.18 | 411,867 | -0.20(-1.17%) |
Feb 20, 2004 | 17.47 | 17.48 | 17.25 | 17.38 | 339,881 | -0.04(-0.23%) |
Feb 19, 2004 | 17.46 | 17.58 | 17.39 | 17.42 | 393,187 | -0.04(-0.23%) |
Feb 18, 2004 | 17.34 | 17.46 | 17.28 | 17.46 | 543,992 | +0.05(+0.30%) |
Feb 17, 2004 | 17.20 | 17.41 | 17.15 | 17.41 | 433,432 | +0.17(+0.99%) |
Feb 13, 2004 | 17.25 | 17.41 | 17.23 | 17.24 | 322,112 | -0.05(-0.27%) |
Feb 12, 2004 | 17.12 | 17.31 | 17.11 | 17.28 | 459,553 | +0.06(+0.34%) |
Feb 11, 2004 | 17.13 | 17.34 | 17.13 | 17.23 | 400,173 | +0.01(+0.08%) |
Feb 10, 2004 | 16.84 | 17.21 | 16.84 | 17.21 | 523,034 | +0.37(+2.19%) |
Feb 09, 2004 | 16.62 | 16.84 | 16.53 | 16.84 | 376,481 | +0.22(+1.35%) |
Feb 06, 2004 | 16.49 | 16.66 | 16.36 | 16.62 | 276,096 | +0.24(+1.49%) |
Feb 05, 2004 | 16.43 | 16.56 | 16.33 | 16.38 | 332,591 | -0.03(-0.20%) |
Feb 04, 2004 | 16.73 | 16.73 | 16.34 | 16.41 | 439,659 | -0.34(-2.01%) |
Feb 03, 2004 | 16.76 | 16.80 | 16.73 | 16.74 | 269,262 | -0.02(-0.12%) |
Feb 02, 2004 | 16.82 | 16.84 | 16.65 | 16.76 | 196,973 | -0.09(-0.55%) |
Jan 30, 2004 | 16.90 | 16.95 | 16.73 | 16.86 | 217,627 | -0.04(-0.23%) |
Jan 29, 2004 | 16.86 | 17.00 | 16.84 | 16.90 | 491,901 | +0.03(+0.16%) |
Jan 28, 2004 | 16.80 | 17.09 | 16.77 | 16.87 | 631,468 | +0.07(+0.43%) |
Jan 27, 2004 | 16.86 | 16.87 | 16.71 | 16.80 | 339,729 | -0.05(-0.31%) |
Jan 26, 2004 | 16.76 | 16.85 | 16.63 | 16.85 | 316,797 | +0.09(+0.51%) |
Jan 23, 2004 | 16.63 | 16.76 | 16.59 | 16.76 | 397,439 | +0.15(+0.91%) |
Jan 22, 2004 | 16.67 | 16.73 | 16.59 | 16.61 | 404,121 | -0.05(-0.28%) |
Jan 21, 2004 | 16.51 | 16.66 | 16.46 | 16.66 | 617,041 | +0.21(+1.28%) |
Jan 20, 2004 | 16.26 | 16.55 | 16.22 | 16.45 | 505,873 | +0.26(+1.59%) |
Jan 16, 2004 | 16.37 | 16.38 | 16.19 | 16.19 | 281,715 | -0.11(-0.69%) |
Jan 15, 2004 | 16.30 | 16.36 | 16.24 | 16.30 | 274,274 | -0.06(-0.36%) |
Jan 14, 2004 | 16.25 | 16.36 | 16.21 | 16.36 | 365,243 | +0.15(+0.93%) |
Jan 13, 2004 | 16.32 | 16.32 | 16.20 | 16.21 | 405,184 | -0.09(-0.53%) |
Jan 12, 2004 | 16.23 | 16.32 | 16.19 | 16.30 | 336,995 | +0.13(+0.81%) |
Jan 09, 2004 | 16.19 | 16.30 | 16.15 | 16.17 | 320,594 | -0.08(-0.49%) |
Jan 08, 2004 | 16.13 | 16.26 | 16.11 | 16.24 | 253,772 | +0.13(+0.82%) |
Jan 07, 2004 | 16.02 | 16.13 | 16.01 | 16.11 | 231,295 | +0.10(+0.62%) |
Jan 06, 2004 | 16.13 | 16.24 | 16.00 | 16.01 | 352,182 | -0.13(-0.78%) |
Jan 05, 2004 | 16.28 | 16.39 | 16.08 | 16.14 | 244,356 | -0.14(-0.89%) |