Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 17.02 | 17.11 | 16.94 | 17.05 | 381,308 | -0.09(-0.52%) |
Mar 30, 2004 | 17.20 | 17.20 | 17.06 | 17.14 | 539,588 | +0.01(+0.04%) |
Mar 29, 2004 | 17.13 | 17.24 | 17.02 | 17.13 | 614,790 | +0.25(+1.48%) |
Mar 26, 2004 | 16.69 | 17.00 | 16.69 | 16.88 | 465,878 | +0.38(+2.32%) |
Mar 25, 2004 | 16.39 | 16.50 | 16.28 | 16.49 | 340,313 | +0.07(+0.40%) |
Mar 24, 2004 | 16.46 | 16.57 | 16.43 | 16.43 | 235,111 | +0.11(+0.68%) |
Mar 23, 2004 | 16.50 | 16.50 | 16.31 | 16.32 | 323,209 | +0.06(+0.36%) |
Mar 22, 2004 | 16.54 | 16.54 | 16.21 | 16.26 | 1,185,057 | -0.18(-1.08%) |
Mar 19, 2004 | 16.61 | 16.64 | 16.43 | 16.44 | 362,304 | -0.02(-0.13%) |
Mar 18, 2004 | 16.60 | 16.60 | 16.37 | 16.46 | 605,288 | -0.14(-0.84%) |
Mar 17, 2004 | 16.30 | 16.64 | 16.30 | 16.60 | 544,203 | +0.47(+2.92%) |
Mar 16, 2004 | 15.99 | 16.21 | 15.85 | 16.13 | 1,444,466 | +0.28(+1.77%) |
Mar 15, 2004 | 16.25 | 16.26 | 15.84 | 15.85 | 590,492 | -0.22(-1.38%) |
Mar 12, 2004 | 15.88 | 16.16 | 15.87 | 16.07 | 305,834 | +0.20(+1.25%) |
Mar 11, 2004 | 16.13 | 16.13 | 15.87 | 15.87 | 598,773 | -0.48(-2.93%) |
Mar 10, 2004 | 16.58 | 16.60 | 16.35 | 16.35 | 312,757 | -0.29(-1.77%) |
Mar 09, 2004 | 16.65 | 16.77 | 16.58 | 16.64 | 550,040 | +0.15(+0.94%) |
Mar 08, 2004 | 16.65 | 16.65 | 16.46 | 16.49 | 461,805 | -0.27(-1.63%) |
Mar 05, 2004 | 16.61 | 16.86 | 16.51 | 16.76 | 449,996 | +0.32(+1.97%) |
Mar 04, 2004 | 16.46 | 16.49 | 16.32 | 16.44 | 346,965 | +0.04(+0.23%) |
Mar 03, 2004 | 16.39 | 16.41 | 16.23 | 16.40 | 661,351 | -0.08(-0.49%) |
Mar 02, 2004 | 16.24 | 16.53 | 16.24 | 16.48 | 659,858 | +0.29(+1.77%) |
Mar 01, 2004 | 16.17 | 16.24 | 16.04 | 16.19 | 357,553 | +0.13(+0.78%) |
Feb 27, 2004 | 16.06 | 16.10 | 15.93 | 16.07 | 418,503 | +0.27(+1.68%) |
Feb 26, 2004 | 15.82 | 15.90 | 15.69 | 15.80 | 394,611 | +0.05(+0.33%) |
Feb 25, 2004 | 15.79 | 15.79 | 15.70 | 15.75 | 739,812 | -0.21(-1.29%) |
Feb 24, 2004 | 16.06 | 16.06 | 15.85 | 15.96 | 365,019 | -0.13(-0.82%) |
Feb 23, 2004 | 16.21 | 16.32 | 16.07 | 16.09 | 590,221 | +0.18(+1.11%) |
Feb 20, 2004 | 15.91 | 15.98 | 15.77 | 15.91 | 516,104 | +0.06(+0.37%) |
Feb 19, 2004 | 15.92 | 16.00 | 15.78 | 15.85 | 490,719 | +0.08(+0.51%) |
Feb 18, 2004 | 15.85 | 15.88 | 15.74 | 15.77 | 534,565 | -0.29(-1.83%) |
Feb 17, 2004 | 16.02 | 16.13 | 15.95 | 16.07 | 560,085 | +0.33(+2.11%) |
Feb 13, 2004 | 15.76 | 15.76 | 15.62 | 15.74 | 590,085 | -0.03(-0.19%) |
Feb 12, 2004 | 15.83 | 15.83 | 15.70 | 15.76 | 333,119 | -0.16(-1.02%) |
Feb 11, 2004 | 15.81 | 15.95 | 15.69 | 15.93 | 462,348 | +0.12(+0.75%) |
Feb 10, 2004 | 15.56 | 15.88 | 15.56 | 15.81 | 520,583 | +0.35(+2.29%) |
Feb 09, 2004 | 15.47 | 15.54 | 15.41 | 15.46 | 528,999 | -0.24(-1.50%) |
Feb 06, 2004 | 15.53 | 15.79 | 15.48 | 15.69 | 531,850 | +0.04(+0.28%) |
Feb 05, 2004 | 15.57 | 15.73 | 15.49 | 15.65 | 318,730 | +0.37(+2.41%) |
Feb 04, 2004 | 15.29 | 15.40 | 15.22 | 15.28 | 587,234 | -0.35(-2.22%) |
Feb 03, 2004 | 15.62 | 15.76 | 15.51 | 15.62 | 551,805 | +0.10(+0.66%) |
Feb 02, 2004 | 15.72 | 15.72 | 15.48 | 15.52 | 785,965 | -0.20(-1.27%) |
Jan 30, 2004 | 15.40 | 15.77 | 15.32 | 15.72 | 1,209,084 | +0.35(+2.30%) |
Jan 29, 2004 | 15.32 | 15.40 | 15.14 | 15.37 | 938,272 | -0.03(-0.19%) |
Jan 28, 2004 | 15.54 | 15.69 | 15.40 | 15.40 | 483,796 | -0.18(-1.18%) |
Jan 27, 2004 | 15.69 | 15.71 | 15.56 | 15.58 | 671,125 | -0.26(-1.63%) |
Jan 26, 2004 | 15.69 | 15.85 | 15.55 | 15.84 | 747,414 | -0.06(-0.37%) |
Jan 23, 2004 | 16.04 | 16.08 | 15.90 | 15.90 | 1,217,907 | -0.39(-2.40%) |
Jan 22, 2004 | 16.38 | 16.39 | 16.28 | 16.29 | 430,720 | -0.14(-0.85%) |
Jan 21, 2004 | 16.38 | 16.47 | 16.26 | 16.43 | 556,691 | +0.05(+0.32%) |
Jan 20, 2004 | 16.43 | 17.05 | 16.21 | 16.38 | 428,955 | +0.17(+1.05%) |
Jan 16, 2004 | 16.21 | 16.28 | 16.10 | 16.21 | 1,043,339 | +0.62(+3.97%) |
Jan 15, 2004 | 15.68 | 15.71 | 15.57 | 15.59 | 837,141 | -0.49(-3.07%) |
Jan 14, 2004 | 16.02 | 16.16 | 15.93 | 16.08 | 620,492 | -0.08(-0.50%) |
Jan 13, 2004 | 16.21 | 16.24 | 16.10 | 16.16 | 883,295 | -0.34(-2.05%) |
Jan 12, 2004 | 16.80 | 16.80 | 16.39 | 16.50 | 573,388 | -0.07(-0.44%) |
Jan 09, 2004 | 16.50 | 17.16 | 16.44 | 16.58 | 569,587 | +0.18(+1.12%) |
Jan 08, 2004 | 16.27 | 16.46 | 16.24 | 16.39 | 497,778 | +0.15(+0.95%) |
Jan 07, 2004 | 16.21 | 16.31 | 16.16 | 16.24 | 1,433,471 | -0.39(-2.35%) |
Jan 06, 2004 | 16.49 | 16.63 | 16.44 | 16.63 | 1,210,306 | -0.57(-3.30%) |
Jan 05, 2004 | 16.94 | 17.24 | 16.87 | 17.19 | 754,065 | +0.52(+3.09%) |