Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 18.59 | 19.00 | 18.48 | 18.89 | 969,855 | +0.32(+1.74%) |
Mar 30, 2004 | 18.18 | 18.59 | 18.16 | 18.57 | 984,233 | +0.26(+1.44%) |
Mar 29, 2004 | 18.11 | 18.36 | 18.11 | 18.31 | 1,096,861 | +0.20(+1.12%) |
Mar 26, 2004 | 17.93 | 18.28 | 17.93 | 18.10 | 1,181,532 | +0.11(+0.58%) |
Mar 25, 2004 | 17.76 | 18.07 | 17.64 | 18.00 | 1,996,690 | +0.12(+0.67%) |
Mar 24, 2004 | 18.03 | 18.07 | 17.85 | 17.88 | 680,163 | -0.15(-0.83%) |
Mar 23, 2004 | 17.84 | 18.03 | 17.66 | 18.03 | 903,023 | +0.23(+1.27%) |
Mar 22, 2004 | 17.58 | 17.84 | 17.34 | 17.80 | 1,356,200 | -0.03(-0.17%) |
Mar 19, 2004 | 17.84 | 17.91 | 17.58 | 17.83 | 1,010,726 | -0.05(-0.25%) |
Mar 18, 2004 | 18.08 | 18.10 | 17.81 | 17.88 | 1,340,357 | -0.20(-1.12%) |
Mar 17, 2004 | 18.18 | 18.40 | 18.07 | 18.08 | 1,400,133 | -0.12(-0.66%) |
Mar 16, 2004 | 18.40 | 18.44 | 18.16 | 18.20 | 2,049,943 | +0.17(+0.96%) |
Mar 15, 2004 | 18.59 | 18.59 | 17.83 | 18.03 | 2,124,629 | -0.38(-2.04%) |
Mar 12, 2004 | 18.28 | 18.52 | 18.22 | 18.40 | 1,999,220 | +0.23(+1.24%) |
Mar 11, 2004 | 18.14 | 18.52 | 18.14 | 18.18 | 3,379,517 | -0.34(-1.83%) |
Mar 10, 2004 | 18.63 | 18.67 | 18.33 | 18.52 | 1,376,968 | -0.26(-1.40%) |
Mar 09, 2004 | 19.15 | 19.16 | 18.56 | 18.78 | 1,086,610 | -0.36(-1.88%) |
Mar 08, 2004 | 19.19 | 19.27 | 18.91 | 19.14 | 492,715 | -0.05(-0.27%) |
Mar 05, 2004 | 18.79 | 19.26 | 18.78 | 19.19 | 599,353 | +0.26(+1.35%) |
Mar 04, 2004 | 19.14 | 19.34 | 18.59 | 18.94 | 1,411,449 | -0.20(-1.06%) |
Mar 03, 2004 | 19.30 | 19.38 | 19.04 | 19.14 | 608,406 | -0.35(-1.77%) |
Mar 02, 2004 | 19.49 | 19.49 | 18.85 | 19.48 | 792,925 | +0.11(+0.54%) |
Mar 01, 2004 | 19.33 | 19.67 | 19.30 | 19.38 | 1,133,872 | +0.05(+0.23%) |
Feb 27, 2004 | 18.89 | 19.34 | 18.86 | 19.33 | 2,088,950 | +0.38(+1.98%) |
Feb 26, 2004 | 18.67 | 18.98 | 18.48 | 18.96 | 821,681 | +0.29(+1.57%) |
Feb 25, 2004 | 18.63 | 18.78 | 18.55 | 18.67 | 428,280 | +0.04(+0.20%) |
Feb 24, 2004 | 18.33 | 18.76 | 18.19 | 18.63 | 1,282,845 | +0.19(+1.02%) |
Feb 23, 2004 | 19.07 | 19.07 | 18.29 | 18.44 | 1,773,031 | -0.60(-3.16%) |
Feb 20, 2004 | 19.30 | 19.30 | 18.78 | 19.04 | 987,828 | -0.25(-1.28%) |
Feb 19, 2004 | 18.97 | 19.51 | 18.97 | 19.29 | 1,989,768 | +0.21(+1.10%) |
Feb 18, 2004 | 18.48 | 19.08 | 18.29 | 19.08 | 1,072,632 | +0.60(+3.25%) |
Feb 17, 2004 | 18.59 | 18.70 | 18.40 | 18.48 | 788,798 | -0.08(-0.40%) |
Feb 13, 2004 | 18.62 | 18.66 | 18.24 | 18.55 | 814,758 | +0.02(+0.08%) |
Feb 12, 2004 | 18.17 | 18.78 | 18.16 | 18.54 | 2,180,011 | +0.32(+1.77%) |
Feb 11, 2004 | 18.24 | 18.40 | 18.14 | 18.22 | 2,676,188 | -0.08(-0.41%) |
Feb 10, 2004 | 18.14 | 18.38 | 18.07 | 18.29 | 2,198,782 | -0.09(-0.49%) |
Feb 09, 2004 | 18.48 | 18.55 | 18.03 | 18.38 | 4,330,601 | -0.29(-1.53%) |
Feb 06, 2004 | 18.56 | 18.73 | 18.14 | 18.67 | 7,035,146 | +0.11(+0.61%) |
Feb 05, 2004 | 17.84 | 18.73 | 17.46 | 18.55 | 36,697,812 | +17.83(+2472.91%) |
Feb 02, 2004 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Jan 30, 2004 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Jan 28, 2004 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Jan 27, 2004 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Jan 23, 2004 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Jan 22, 2004 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Jan 21, 2004 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Jan 20, 2004 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Jan 16, 2004 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Jan 14, 2004 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Jan 09, 2004 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Jan 08, 2004 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |