Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 17.46 | 17.62 | 17.22 | 17.48 | 321,258 | -0.01(-0.06%) |
Mar 30, 2004 | 17.03 | 17.53 | 17.01 | 17.49 | 362,127 | +0.46(+2.72%) |
Mar 29, 2004 | 16.87 | 17.23 | 16.82 | 17.03 | 634,993 | +0.17(+0.99%) |
Mar 26, 2004 | 16.84 | 17.05 | 16.75 | 16.86 | 555,593 | -0.12(-0.70%) |
Mar 25, 2004 | 16.57 | 17.04 | 16.57 | 16.98 | 384,289 | +0.49(+2.98%) |
Mar 24, 2004 | 16.52 | 16.72 | 16.38 | 16.49 | 511,573 | -0.06(-0.36%) |
Mar 23, 2004 | 16.55 | 16.76 | 16.45 | 16.54 | 428,005 | +0.19(+1.14%) |
Mar 22, 2004 | 17.06 | 17.06 | 16.31 | 16.36 | 523,976 | -0.70(-4.09%) |
Mar 19, 2004 | 17.21 | 17.30 | 16.95 | 17.06 | 378,291 | -0.16(-0.91%) |
Mar 18, 2004 | 17.07 | 17.25 | 16.93 | 17.21 | 736,047 | +0.11(+0.63%) |
Mar 17, 2004 | 16.74 | 17.13 | 16.74 | 17.11 | 466,637 | +0.38(+2.29%) |
Mar 16, 2004 | 16.76 | 17.04 | 16.72 | 16.72 | 582,534 | -0.03(-0.18%) |
Mar 15, 2004 | 16.92 | 17.08 | 16.67 | 16.75 | 491,037 | -0.32(-1.90%) |
Mar 12, 2004 | 16.59 | 17.08 | 16.55 | 17.08 | 530,381 | +0.49(+2.97%) |
Mar 11, 2004 | 16.69 | 16.90 | 16.52 | 16.58 | 675,455 | -0.14(-0.82%) |
Mar 10, 2004 | 16.82 | 17.15 | 16.62 | 16.72 | 1,499,747 | -0.06(-0.35%) |
Mar 09, 2004 | 16.64 | 16.79 | 16.38 | 16.78 | 1,185,910 | +0.14(+0.83%) |
Mar 08, 2004 | 16.73 | 17.05 | 16.60 | 16.64 | 405,029 | -0.08(-0.47%) |
Mar 05, 2004 | 16.34 | 16.77 | 16.29 | 16.72 | 733,404 | +0.29(+1.74%) |
Mar 04, 2004 | 16.64 | 16.73 | 16.36 | 16.44 | 1,075,503 | -0.45(-2.68%) |
Mar 03, 2004 | 16.95 | 16.95 | 16.44 | 16.89 | 720,594 | -0.03(-0.17%) |
Mar 02, 2004 | 17.19 | 17.36 | 16.82 | 16.92 | 543,394 | -0.49(-2.82%) |
Mar 01, 2004 | 17.25 | 17.59 | 17.25 | 17.41 | 525,907 | +0.16(+0.91%) |
Feb 27, 2004 | 17.12 | 17.38 | 16.72 | 17.25 | 895,456 | +0.14(+0.80%) |
Feb 26, 2004 | 16.11 | 17.76 | 15.98 | 17.12 | 2,272,902 | +1.00(+6.23%) |
Feb 25, 2004 | 18.93 | 19.23 | 15.50 | 16.11 | 6,302,863 | -3.62(-18.35%) |
Feb 24, 2004 | 20.14 | 20.16 | 19.57 | 19.73 | 927,887 | -0.56(-2.76%) |
Feb 23, 2004 | 21.05 | 21.05 | 20.26 | 20.29 | 355,315 | -0.65(-3.10%) |
Feb 20, 2004 | 21.25 | 21.28 | 20.65 | 20.94 | 275,814 | -0.30(-1.44%) |
Feb 19, 2004 | 21.72 | 21.84 | 20.94 | 21.25 | 680,843 | -0.39(-1.82%) |
Feb 18, 2004 | 21.93 | 22.00 | 21.54 | 21.64 | 170,287 | -0.25(-1.12%) |
Feb 17, 2004 | 21.25 | 22.00 | 21.25 | 21.89 | 271,646 | +0.76(+3.58%) |
Feb 13, 2004 | 21.63 | 21.87 | 20.77 | 21.13 | 295,842 | -0.49(-2.27%) |
Feb 12, 2004 | 21.54 | 21.78 | 21.36 | 21.62 | 301,738 | +0.03(+0.14%) |
Feb 11, 2004 | 21.34 | 21.60 | 21.21 | 21.59 | 319,326 | +0.17(+0.78%) |
Feb 10, 2004 | 21.64 | 21.74 | 21.15 | 21.42 | 597,479 | -0.31(-1.45%) |
Feb 09, 2004 | 21.49 | 21.79 | 21.43 | 21.74 | 267,579 | +0.28(+1.28%) |
Feb 06, 2004 | 21.05 | 21.62 | 21.02 | 21.46 | 215,527 | +0.51(+2.44%) |
Feb 05, 2004 | 20.72 | 21.13 | 20.64 | 20.95 | 463,689 | +0.43(+2.11%) |
Feb 04, 2004 | 20.71 | 20.86 | 20.36 | 20.52 | 406,249 | -0.33(-1.60%) |
Feb 03, 2004 | 21.94 | 22.06 | 20.51 | 20.85 | 904,606 | -1.19(-5.40%) |
Feb 02, 2004 | 22.03 | 22.31 | 21.85 | 22.04 | 312,820 | +0.01(+0.04%) |
Jan 30, 2004 | 21.77 | 22.04 | 21.40 | 22.03 | 506,998 | +0.26(+1.17%) |
Jan 29, 2004 | 22.54 | 22.55 | 21.65 | 21.78 | 698,940 | -0.82(-3.61%) |
Jan 28, 2004 | 22.79 | 22.86 | 22.51 | 22.59 | 957,573 | -0.20(-0.86%) |
Jan 27, 2004 | 22.82 | 22.97 | 22.57 | 22.79 | 1,354,977 | -0.03(-0.13%) |
Jan 26, 2004 | 22.62 | 22.91 | 22.32 | 22.82 | 556,813 | +0.20(+0.87%) |
Jan 23, 2004 | 22.39 | 22.68 | 22.33 | 22.62 | 575,316 | +0.19(+0.83%) |
Jan 22, 2004 | 22.27 | 22.47 | 21.88 | 22.44 | 1,066,353 | +0.17(+0.75%) |
Jan 21, 2004 | 20.66 | 22.61 | 20.46 | 22.27 | 1,382,833 | +1.63(+7.91%) |
Jan 20, 2004 | 20.64 | 20.71 | 20.43 | 20.64 | 482,294 | +0.19(+0.91%) |
Jan 16, 2004 | 20.52 | 20.63 | 20.29 | 20.45 | 275,001 | +0.18(+0.87%) |
Jan 15, 2004 | 20.34 | 20.46 | 20.07 | 20.27 | 366,092 | -0.17(-0.82%) |
Jan 14, 2004 | 20.26 | 20.47 | 20.21 | 20.44 | 275,814 | +0.27(+1.32%) |
Jan 13, 2004 | 20.18 | 20.18 | 19.87 | 20.17 | 307,330 | +0.09(+0.44%) |
Jan 12, 2004 | 19.97 | 20.10 | 19.72 | 20.09 | 368,430 | +0.17(+0.84%) |
Jan 09, 2004 | 20.13 | 20.26 | 19.87 | 19.92 | 367,718 | -0.34(-1.70%) |
Jan 08, 2004 | 19.91 | 20.41 | 19.86 | 20.26 | 1,898,270 | +0.35(+1.78%) |
Jan 07, 2004 | 19.71 | 19.93 | 19.63 | 19.91 | 181,063 | +0.20(+1.00%) |
Jan 06, 2004 | 19.57 | 19.91 | 19.45 | 19.71 | 575,519 | +0.24(+1.21%) |
Jan 05, 2004 | 19.67 | 19.87 | 19.32 | 19.48 | 306,821 | -0.16(-0.80%) |