Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 17.53 | 17.85 | 17.46 | 17.82 | 656,346 | +0.24(+1.37%) |
Mar 30, 2004 | 17.43 | 17.63 | 17.31 | 17.58 | 264,402 | +0.13(+0.77%) |
Mar 29, 2004 | 17.37 | 17.45 | 17.26 | 17.45 | 250,619 | +0.15(+0.87%) |
Mar 26, 2004 | 17.48 | 17.50 | 17.23 | 17.30 | 207,328 | -0.13(-0.75%) |
Mar 25, 2004 | 17.35 | 17.48 | 17.35 | 17.43 | 381,849 | +0.03(+0.20%) |
Mar 24, 2004 | 17.34 | 17.50 | 17.28 | 17.39 | 204,416 | +0.04(+0.24%) |
Mar 23, 2004 | 17.37 | 17.38 | 17.21 | 17.35 | 174,909 | -0.04(-0.24%) |
Mar 22, 2004 | 17.38 | 17.40 | 17.28 | 17.39 | 188,110 | +0.02(+0.10%) |
Mar 19, 2004 | 17.57 | 17.59 | 17.38 | 17.38 | 245,960 | -0.14(-0.78%) |
Mar 18, 2004 | 17.32 | 17.51 | 17.26 | 17.51 | 165,202 | +0.15(+0.89%) |
Mar 17, 2004 | 17.17 | 17.36 | 16.92 | 17.36 | 463,383 | +0.19(+1.10%) |
Mar 16, 2004 | 17.27 | 17.28 | 17.09 | 17.17 | 393,691 | -0.03(-0.16%) |
Mar 15, 2004 | 17.15 | 17.24 | 17.08 | 17.20 | 392,915 | +0.15(+0.87%) |
Mar 12, 2004 | 16.95 | 17.07 | 16.93 | 17.05 | 290,609 | +0.05(+0.30%) |
Mar 11, 2004 | 17.19 | 17.21 | 17.00 | 17.00 | 451,541 | -0.12(-0.70%) |
Mar 10, 2004 | 17.45 | 17.50 | 17.12 | 17.12 | 385,150 | -0.21(-1.19%) |
Mar 09, 2004 | 17.38 | 17.40 | 17.32 | 17.33 | 217,423 | -0.02(-0.10%) |
Mar 08, 2004 | 17.33 | 17.38 | 17.28 | 17.34 | 245,183 | -0.12(-0.69%) |
Mar 05, 2004 | 17.39 | 17.52 | 17.39 | 17.46 | 369,037 | +0.07(+0.39%) |
Mar 04, 2004 | 17.26 | 17.39 | 17.24 | 17.39 | 187,139 | +0.09(+0.50%) |
Mar 03, 2004 | 17.31 | 17.34 | 17.19 | 17.31 | 437,758 | -0.16(-0.92%) |
Mar 02, 2004 | 17.22 | 17.47 | 17.19 | 17.47 | 379,520 | +0.32(+1.86%) |
Mar 01, 2004 | 17.00 | 17.26 | 17.00 | 17.15 | 312,740 | +0.13(+0.79%) |
Feb 27, 2004 | 16.98 | 17.07 | 16.94 | 17.02 | 471,537 | +0.04(+0.24%) |
Feb 26, 2004 | 16.98 | 17.05 | 16.91 | 16.98 | 1,262,414 | -0.35(-2.04%) |
Feb 25, 2004 | 17.17 | 17.82 | 17.17 | 17.33 | 826,403 | +0.18(+1.02%) |
Feb 24, 2004 | 17.08 | 17.17 | 17.02 | 17.15 | 346,518 | +0.14(+0.81%) |
Feb 23, 2004 | 16.83 | 17.09 | 16.82 | 17.02 | 433,099 | +0.21(+1.23%) |
Feb 20, 2004 | 16.72 | 16.81 | 16.65 | 16.81 | 223,829 | +0.12(+0.72%) |
Feb 19, 2004 | 16.66 | 16.75 | 16.60 | 16.69 | 307,304 | -0.03(-0.21%) |
Feb 18, 2004 | 16.72 | 16.80 | 16.64 | 16.72 | 224,412 | +0.03(+0.21%) |
Feb 17, 2004 | 16.72 | 16.85 | 16.66 | 16.69 | 315,263 | -0.03(-0.21%) |
Feb 13, 2004 | 16.77 | 16.78 | 16.58 | 16.72 | 194,904 | +0.04(+0.25%) |
Feb 12, 2004 | 16.77 | 16.84 | 16.54 | 16.68 | 193,351 | -0.15(-0.90%) |
Feb 11, 2004 | 16.83 | 16.91 | 16.76 | 16.83 | 196,457 | -0.00(-0.02%) |
Feb 10, 2004 | 16.67 | 16.88 | 16.66 | 16.84 | 277,603 | +0.10(+0.57%) |
Feb 09, 2004 | 16.52 | 16.74 | 16.38 | 16.74 | 274,691 | +0.26(+1.56%) |
Feb 06, 2004 | 16.14 | 16.50 | 16.10 | 16.48 | 376,996 | +0.34(+2.13%) |
Feb 05, 2004 | 16.12 | 16.19 | 16.04 | 16.14 | 194,322 | +0.09(+0.53%) |
Feb 04, 2004 | 16.35 | 16.38 | 16.05 | 16.05 | 311,187 | -0.26(-1.58%) |
Feb 03, 2004 | 16.48 | 16.55 | 16.31 | 16.31 | 240,136 | -0.17(-1.04%) |
Feb 02, 2004 | 16.32 | 16.48 | 16.32 | 16.48 | 348,459 | +0.17(+1.05%) |
Jan 30, 2004 | 16.36 | 16.43 | 16.27 | 16.31 | 362,825 | -0.04(-0.27%) |
Jan 29, 2004 | 16.38 | 16.42 | 16.25 | 16.36 | 134,142 | -0.02(-0.15%) |
Jan 28, 2004 | 16.36 | 16.48 | 16.28 | 16.38 | 172,385 | -0.02(-0.10%) |
Jan 27, 2004 | 16.00 | 16.46 | 16.00 | 16.40 | 371,366 | +0.41(+2.53%) |
Jan 26, 2004 | 16.00 | 16.04 | 15.96 | 15.99 | 278,379 | -0.01(-0.06%) |
Jan 23, 2004 | 15.89 | 16.04 | 15.82 | 16.00 | 316,234 | +0.19(+1.19%) |
Jan 22, 2004 | 16.04 | 16.06 | 15.81 | 15.81 | 245,571 | -0.19(-1.18%) |
Jan 21, 2004 | 15.88 | 16.00 | 15.78 | 16.00 | 139,383 | +0.09(+0.54%) |
Jan 20, 2004 | 15.87 | 15.92 | 15.76 | 15.92 | 320,893 | +0.08(+0.50%) |
Jan 16, 2004 | 16.04 | 16.04 | 15.81 | 15.84 | 248,095 | -0.12(-0.73%) |
Jan 15, 2004 | 15.94 | 16.02 | 15.88 | 15.96 | 156,078 | +0.03(+0.17%) |
Jan 14, 2004 | 15.87 | 16.04 | 15.83 | 15.93 | 288,862 | +0.10(+0.61%) |
Jan 13, 2004 | 15.95 | 15.96 | 15.76 | 15.83 | 248,678 | +0.05(+0.33%) |
Jan 12, 2004 | 15.84 | 15.84 | 15.61 | 15.78 | 173,162 | -0.02(-0.11%) |
Jan 09, 2004 | 15.61 | 15.80 | 15.54 | 15.80 | 224,800 | +0.15(+0.94%) |
Jan 08, 2004 | 15.51 | 15.65 | 15.51 | 15.65 | 213,152 | +0.08(+0.49%) |
Jan 07, 2004 | 15.64 | 15.66 | 15.56 | 15.57 | 514,439 | -0.02(-0.13%) |
Jan 06, 2004 | 15.49 | 15.63 | 15.49 | 15.59 | 422,228 | +0.14(+0.91%) |
Jan 05, 2004 | 15.71 | 15.84 | 15.35 | 15.45 | 756,322 | +0.18(+1.19%) |