Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 20.41 | 20.50 | 20.34 | 20.35 | 1,888,268 | -0.04(-0.21%) |
Mar 30, 2004 | 20.17 | 20.42 | 20.15 | 20.40 | 1,513,237 | +0.15(+0.74%) |
Mar 29, 2004 | 19.96 | 20.25 | 19.96 | 20.25 | 1,421,215 | +0.33(+1.65%) |
Mar 26, 2004 | 19.58 | 19.96 | 19.52 | 19.92 | 1,506,735 | +0.38(+1.93%) |
Mar 25, 2004 | 19.46 | 19.61 | 19.41 | 19.54 | 1,897,636 | +0.13(+0.68%) |
Mar 24, 2004 | 19.68 | 19.69 | 19.40 | 19.41 | 1,660,362 | -0.35(-1.77%) |
Mar 23, 2004 | 19.54 | 19.96 | 19.42 | 19.76 | 2,101,076 | +0.22(+1.14%) |
Mar 22, 2004 | 19.74 | 19.74 | 19.37 | 19.54 | 1,969,049 | -0.30(-1.50%) |
Mar 19, 2004 | 19.83 | 20.05 | 19.73 | 19.83 | 1,552,471 | -0.03(-0.16%) |
Mar 18, 2004 | 19.97 | 20.04 | 19.80 | 19.87 | 1,700,257 | -0.14(-0.71%) |
Mar 17, 2004 | 19.80 | 20.04 | 19.78 | 20.01 | 2,019,303 | +0.24(+1.22%) |
Mar 16, 2004 | 19.66 | 19.80 | 19.64 | 19.77 | 2,109,452 | +0.12(+0.63%) |
Mar 15, 2004 | 19.06 | 19.78 | 19.06 | 19.64 | 3,010,275 | +0.49(+2.57%) |
Mar 12, 2004 | 18.83 | 19.17 | 18.83 | 19.15 | 3,581,583 | +1.08(+5.99%) |
Mar 11, 2004 | 18.21 | 18.23 | 18.03 | 18.07 | 1,441,824 | -0.23(-1.28%) |
Mar 10, 2004 | 18.53 | 18.57 | 18.25 | 18.30 | 1,087,402 | -0.20(-1.07%) |
Mar 09, 2004 | 18.41 | 18.55 | 18.38 | 18.50 | 950,526 | +0.03(+0.16%) |
Mar 08, 2004 | 18.53 | 18.64 | 18.31 | 18.47 | 973,890 | -0.04(-0.20%) |
Mar 05, 2004 | 18.40 | 18.62 | 18.37 | 18.51 | 1,364,349 | +0.07(+0.39%) |
Mar 04, 2004 | 18.28 | 18.51 | 18.26 | 18.43 | 879,553 | +0.06(+0.32%) |
Mar 03, 2004 | 18.29 | 18.72 | 18.29 | 18.37 | 1,166,970 | +0.03(+0.14%) |
Mar 02, 2004 | 18.23 | 18.49 | 18.23 | 18.35 | 1,703,122 | +0.12(+0.65%) |
Mar 01, 2004 | 18.33 | 18.44 | 18.19 | 18.23 | 1,451,192 | -0.10(-0.52%) |
Feb 27, 2004 | 18.03 | 18.43 | 18.00 | 18.33 | 2,047,406 | +0.24(+1.34%) |
Feb 26, 2004 | 17.80 | 18.14 | 17.72 | 18.08 | 1,231,771 | +0.19(+1.06%) |
Feb 25, 2004 | 17.76 | 17.92 | 17.66 | 17.89 | 1,159,917 | +0.05(+0.28%) |
Feb 24, 2004 | 17.86 | 18.07 | 17.73 | 17.84 | 1,406,999 | -0.00(-0.01%) |
Feb 23, 2004 | 17.91 | 17.92 | 17.66 | 17.85 | 1,171,489 | -0.06(-0.33%) |
Feb 20, 2004 | 18.00 | 18.04 | 17.76 | 17.91 | 1,865,676 | -0.10(-0.53%) |
Feb 19, 2004 | 18.06 | 18.09 | 17.93 | 18.00 | 1,573,630 | -0.02(-0.13%) |
Feb 18, 2004 | 17.88 | 18.06 | 17.78 | 18.02 | 1,930,036 | +0.14(+0.80%) |
Feb 17, 2004 | 17.47 | 17.99 | 17.44 | 17.88 | 2,721,756 | +0.30(+1.70%) |
Feb 13, 2004 | 17.15 | 17.80 | 17.10 | 17.58 | 4,192,675 | +0.61(+3.61%) |
Feb 12, 2004 | 17.19 | 17.29 | 16.95 | 16.97 | 6,180,349 | +0.73(+4.47%) |
Feb 11, 2004 | 16.42 | 16.54 | 15.70 | 16.24 | 3,180,543 | -0.10(-0.62%) |
Feb 10, 2004 | 16.19 | 16.39 | 16.13 | 16.34 | 822,136 | +0.21(+1.29%) |
Feb 09, 2004 | 16.26 | 16.28 | 16.11 | 16.14 | 534,719 | -0.12(-0.73%) |
Feb 06, 2004 | 15.80 | 16.31 | 15.69 | 16.25 | 1,190,224 | +0.32(+2.04%) |
Feb 05, 2004 | 16.20 | 16.20 | 15.68 | 15.93 | 1,450,640 | -0.28(-1.75%) |
Feb 04, 2004 | 16.46 | 16.56 | 16.05 | 16.21 | 1,570,434 | -0.24(-1.49%) |
Feb 03, 2004 | 16.19 | 16.53 | 16.10 | 16.46 | 1,989,658 | +0.27(+1.64%) |
Feb 02, 2004 | 15.91 | 16.27 | 15.79 | 16.19 | 1,550,597 | +0.31(+1.97%) |
Jan 30, 2004 | 15.88 | 15.96 | 15.76 | 15.88 | 1,178,542 | +0.00(+0.01%) |
Jan 29, 2004 | 15.77 | 15.88 | 15.48 | 15.88 | 1,790,185 | +0.07(+0.46%) |
Jan 28, 2004 | 15.91 | 15.95 | 15.71 | 15.80 | 908,978 | -0.11(-0.67%) |
Jan 27, 2004 | 15.94 | 16.16 | 15.89 | 15.91 | 796,899 | -0.01(-0.07%) |
Jan 26, 2004 | 15.93 | 16.01 | 15.80 | 15.92 | 1,238,163 | -0.00(-0.01%) |
Jan 23, 2004 | 16.44 | 16.44 | 15.86 | 15.92 | 1,684,277 | -0.50(-3.03%) |
Jan 22, 2004 | 16.44 | 16.56 | 16.34 | 16.42 | 1,359,610 | +0.02(+0.14%) |
Jan 21, 2004 | 16.31 | 16.42 | 16.11 | 16.40 | 1,299,328 | +0.07(+0.44%) |
Jan 20, 2004 | 15.90 | 16.37 | 15.89 | 16.33 | 2,038,699 | +0.47(+2.96%) |
Jan 16, 2004 | 15.83 | 15.92 | 15.78 | 15.86 | 1,422,318 | +0.02(+0.14%) |
Jan 15, 2004 | 15.49 | 15.89 | 15.44 | 15.83 | 2,124,109 | +0.35(+2.29%) |
Jan 14, 2004 | 14.99 | 15.48 | 14.99 | 15.48 | 1,249,404 | +0.51(+3.39%) |
Jan 13, 2004 | 15.14 | 15.24 | 14.90 | 14.97 | 897,627 | -0.22(-1.43%) |
Jan 12, 2004 | 15.02 | 15.27 | 15.02 | 15.19 | 631,590 | +0.20(+1.32%) |
Jan 09, 2004 | 15.09 | 15.11 | 14.95 | 14.99 | 1,126,525 | -0.10(-0.66%) |
Jan 08, 2004 | 15.14 | 15.19 | 15.05 | 15.09 | 1,067,344 | -0.03(-0.17%) |
Jan 07, 2004 | 15.09 | 15.28 | 14.98 | 15.12 | 899,941 | +0.02(+0.14%) |
Jan 06, 2004 | 14.98 | 15.15 | 14.96 | 15.10 | 852,002 | +0.12(+0.79%) |
Jan 05, 2004 | 15.25 | 15.32 | 14.89 | 14.98 | 1,726,155 | -0.37(-2.42%) |