Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 17.42 | 17.57 | 17.18 | 17.44 | 322,026 | -0.01(-0.06%) |
Mar 30, 2004 | 16.99 | 17.49 | 16.97 | 17.45 | 362,993 | +0.46(+2.72%) |
Mar 29, 2004 | 16.83 | 17.19 | 16.78 | 16.99 | 636,511 | +0.17(+0.99%) |
Mar 26, 2004 | 16.80 | 17.01 | 16.71 | 16.82 | 556,922 | -0.12(-0.70%) |
Mar 25, 2004 | 16.53 | 17.00 | 16.53 | 16.94 | 385,208 | +0.49(+2.98%) |
Mar 24, 2004 | 16.48 | 16.68 | 16.34 | 16.45 | 512,796 | -0.06(-0.36%) |
Mar 23, 2004 | 16.52 | 16.72 | 16.41 | 16.51 | 429,028 | +0.19(+1.14%) |
Mar 22, 2004 | 17.02 | 17.02 | 16.27 | 16.32 | 525,229 | -0.70(-4.09%) |
Mar 19, 2004 | 17.17 | 17.26 | 16.91 | 17.02 | 379,196 | -0.16(-0.91%) |
Mar 18, 2004 | 17.03 | 17.21 | 16.89 | 17.17 | 737,807 | +0.11(+0.63%) |
Mar 17, 2004 | 16.70 | 17.09 | 16.70 | 17.06 | 467,753 | +0.38(+2.29%) |
Mar 16, 2004 | 16.72 | 17.00 | 16.68 | 16.68 | 583,927 | -0.03(-0.18%) |
Mar 15, 2004 | 16.88 | 17.04 | 16.63 | 16.71 | 492,211 | -0.32(-1.90%) |
Mar 12, 2004 | 16.55 | 17.04 | 16.52 | 17.04 | 531,649 | +0.49(+2.97%) |
Mar 11, 2004 | 16.65 | 16.86 | 16.49 | 16.54 | 677,070 | -0.14(-0.82%) |
Mar 10, 2004 | 16.78 | 17.11 | 16.58 | 16.68 | 1,503,333 | -0.06(-0.35%) |
Mar 09, 2004 | 16.60 | 16.75 | 16.34 | 16.74 | 1,188,746 | +0.14(+0.83%) |
Mar 08, 2004 | 16.69 | 17.01 | 16.56 | 16.60 | 405,997 | -0.08(-0.47%) |
Mar 05, 2004 | 16.30 | 16.73 | 16.25 | 16.68 | 735,157 | +0.28(+1.74%) |
Mar 04, 2004 | 16.60 | 16.69 | 16.32 | 16.40 | 1,078,075 | -0.45(-2.68%) |
Mar 03, 2004 | 16.91 | 16.91 | 16.40 | 16.85 | 722,317 | -0.03(-0.17%) |
Mar 02, 2004 | 17.15 | 17.32 | 16.78 | 16.88 | 544,693 | -0.49(-2.83%) |
Mar 01, 2004 | 17.21 | 17.55 | 17.21 | 17.37 | 527,165 | +0.16(+0.91%) |
Feb 27, 2004 | 17.07 | 17.34 | 16.68 | 17.21 | 897,597 | +0.14(+0.80%) |
Feb 26, 2004 | 16.07 | 17.72 | 15.95 | 17.07 | 2,278,336 | +1.00(+6.23%) |
Feb 25, 2004 | 18.89 | 19.18 | 15.47 | 16.07 | 6,317,933 | -3.61(-18.34%) |
Feb 24, 2004 | 20.10 | 20.12 | 19.53 | 19.68 | 930,105 | -0.56(-2.76%) |
Feb 23, 2004 | 21.00 | 21.00 | 20.21 | 20.24 | 356,165 | -0.65(-3.10%) |
Feb 20, 2004 | 21.20 | 21.23 | 20.60 | 20.89 | 276,473 | -0.30(-1.44%) |
Feb 19, 2004 | 21.67 | 21.78 | 20.89 | 21.20 | 682,471 | -0.39(-1.82%) |
Feb 18, 2004 | 21.88 | 21.95 | 21.49 | 21.59 | 170,694 | -0.25(-1.12%) |
Feb 17, 2004 | 21.20 | 21.95 | 21.20 | 21.83 | 272,295 | +0.76(+3.58%) |
Feb 13, 2004 | 21.58 | 21.81 | 20.72 | 21.08 | 296,549 | -0.49(-2.28%) |
Feb 12, 2004 | 21.49 | 21.73 | 21.31 | 21.57 | 302,460 | +0.03(+0.14%) |
Feb 11, 2004 | 21.29 | 21.55 | 21.16 | 21.54 | 320,090 | +0.17(+0.78%) |
Feb 10, 2004 | 21.59 | 21.69 | 21.10 | 21.37 | 598,907 | -0.31(-1.45%) |
Feb 09, 2004 | 21.44 | 21.74 | 21.38 | 21.69 | 268,219 | +0.27(+1.28%) |
Feb 06, 2004 | 21.00 | 21.57 | 20.97 | 21.41 | 216,043 | +0.51(+2.44%) |
Feb 05, 2004 | 20.67 | 21.08 | 20.59 | 20.90 | 464,798 | +0.43(+2.11%) |
Feb 04, 2004 | 20.66 | 20.81 | 20.31 | 20.47 | 407,220 | -0.33(-1.60%) |
Feb 03, 2004 | 21.89 | 22.01 | 20.46 | 20.80 | 906,769 | -1.19(-5.40%) |
Feb 02, 2004 | 21.98 | 22.26 | 21.79 | 21.99 | 313,568 | +0.01(+0.04%) |
Jan 30, 2004 | 21.72 | 21.99 | 21.35 | 21.98 | 508,210 | +0.26(+1.17%) |
Jan 29, 2004 | 22.49 | 22.50 | 21.60 | 21.73 | 700,611 | -0.81(-3.61%) |
Jan 28, 2004 | 22.74 | 22.81 | 22.45 | 22.54 | 959,862 | -0.20(-0.86%) |
Jan 27, 2004 | 22.77 | 22.91 | 22.52 | 22.74 | 1,358,217 | -0.03(-0.13%) |
Jan 26, 2004 | 22.57 | 22.85 | 22.27 | 22.77 | 558,145 | +0.20(+0.87%) |
Jan 23, 2004 | 22.33 | 22.63 | 22.28 | 22.57 | 576,692 | +0.19(+0.83%) |
Jan 22, 2004 | 22.22 | 22.41 | 21.82 | 22.38 | 1,068,903 | +0.17(+0.75%) |
Jan 21, 2004 | 20.61 | 22.56 | 20.41 | 22.22 | 1,386,140 | +1.63(+7.91%) |
Jan 20, 2004 | 20.59 | 20.66 | 20.38 | 20.59 | 483,447 | +0.19(+0.91%) |
Jan 16, 2004 | 20.47 | 20.58 | 20.24 | 20.40 | 275,658 | +0.18(+0.87%) |
Jan 15, 2004 | 20.29 | 20.41 | 20.02 | 20.22 | 366,967 | -0.17(-0.82%) |
Jan 14, 2004 | 20.21 | 20.42 | 20.17 | 20.39 | 276,473 | +0.26(+1.32%) |
Jan 13, 2004 | 20.14 | 20.14 | 19.82 | 20.13 | 308,065 | +0.09(+0.44%) |
Jan 12, 2004 | 19.92 | 20.05 | 19.67 | 20.04 | 369,311 | +0.17(+0.84%) |
Jan 09, 2004 | 20.08 | 20.21 | 19.82 | 19.87 | 368,597 | -0.34(-1.70%) |
Jan 08, 2004 | 19.86 | 20.36 | 19.81 | 20.21 | 1,902,809 | +0.35(+1.78%) |
Jan 07, 2004 | 19.66 | 19.88 | 19.59 | 19.86 | 181,496 | +0.20(+1.00%) |
Jan 06, 2004 | 19.53 | 19.86 | 19.40 | 19.66 | 576,895 | +0.24(+1.21%) |
Jan 05, 2004 | 19.63 | 19.82 | 19.27 | 19.43 | 307,555 | -0.16(-0.80%) |