Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 15.64 | 15.86 | 15.46 | 15.85 | 402,619 | +0.57(+3.75%) |
Mar 30, 2004 | 15.31 | 15.52 | 15.19 | 15.28 | 204,349 | +0.13(+0.85%) |
Mar 29, 2004 | 15.60 | 15.68 | 15.09 | 15.15 | 280,530 | -0.38(-2.44%) |
Mar 26, 2004 | 16.36 | 16.36 | 15.37 | 15.53 | 457,956 | -0.52(-3.21%) |
Mar 25, 2004 | 15.68 | 16.05 | 15.57 | 16.05 | 505,104 | +0.19(+1.17%) |
Mar 24, 2004 | 15.85 | 16.39 | 15.72 | 15.86 | 544,311 | -0.13(-0.81%) |
Mar 23, 2004 | 15.72 | 16.10 | 15.45 | 15.99 | 245,417 | +0.53(+3.44%) |
Mar 22, 2004 | 15.97 | 16.26 | 15.40 | 15.46 | 357,580 | -0.32(-2.04%) |
Mar 19, 2004 | 15.12 | 15.84 | 15.04 | 15.78 | 486,244 | +0.76(+5.04%) |
Mar 18, 2004 | 14.69 | 15.09 | 14.68 | 15.02 | 2,193,498 | +0.68(+4.72%) |
Mar 17, 2004 | 14.43 | 14.50 | 14.13 | 14.35 | 329,043 | -0.16(-1.11%) |
Mar 16, 2004 | 14.43 | 14.63 | 14.39 | 14.51 | 429,046 | +0.19(+1.29%) |
Mar 15, 2004 | 14.64 | 14.87 | 14.03 | 14.32 | 349,515 | -0.36(-2.47%) |
Mar 12, 2004 | 15.10 | 15.10 | 14.43 | 14.68 | 518,379 | -0.46(-3.03%) |
Mar 11, 2004 | 15.55 | 15.84 | 14.87 | 15.14 | 469,867 | -0.51(-3.24%) |
Mar 10, 2004 | 16.34 | 16.34 | 15.52 | 15.65 | 245,914 | -0.36(-2.26%) |
Mar 09, 2004 | 16.30 | 16.57 | 16.01 | 16.01 | 291,200 | -0.35(-2.12%) |
Mar 08, 2004 | 16.40 | 16.72 | 16.21 | 16.36 | 138,590 | +0.02(+0.15%) |
Mar 05, 2004 | 16.51 | 16.52 | 16.22 | 16.34 | 160,055 | +0.28(+1.76%) |
Mar 04, 2004 | 16.10 | 16.28 | 15.56 | 16.05 | 203,853 | +0.04(+0.25%) |
Mar 03, 2004 | 16.12 | 16.12 | 15.88 | 16.01 | 171,966 | -0.10(-0.65%) |
Mar 02, 2004 | 16.20 | 16.26 | 15.93 | 16.12 | 272,465 | -0.18(-1.09%) |
Mar 01, 2004 | 16.22 | 16.46 | 16.04 | 16.30 | 220,851 | +0.28(+1.76%) |
Feb 27, 2004 | 15.85 | 16.09 | 15.51 | 16.01 | 393,313 | +0.14(+0.86%) |
Feb 26, 2004 | 15.45 | 16.18 | 15.45 | 15.88 | 455,102 | -0.16(-1.01%) |
Feb 25, 2004 | 16.36 | 16.59 | 16.00 | 16.04 | 354,974 | -0.35(-2.11%) |
Feb 24, 2004 | 16.34 | 16.59 | 16.15 | 16.39 | 773,847 | -0.05(-0.29%) |
Feb 23, 2004 | 17.65 | 17.65 | 16.32 | 16.43 | 799,530 | -0.98(-5.60%) |
Feb 20, 2004 | 17.81 | 17.94 | 16.97 | 17.41 | 244,052 | -0.42(-2.35%) |
Feb 19, 2004 | 18.02 | 18.04 | 17.80 | 17.83 | 187,475 | +0.05(+0.27%) |
Feb 18, 2004 | 18.26 | 18.46 | 17.76 | 17.78 | 318,124 | -0.56(-3.08%) |
Feb 17, 2004 | 18.60 | 18.88 | 18.34 | 18.34 | 352,369 | +0.02(+0.09%) |
Feb 13, 2004 | 18.58 | 18.75 | 17.89 | 18.33 | 323,956 | -0.23(-1.26%) |
Feb 12, 2004 | 18.86 | 18.94 | 18.37 | 18.56 | 286,486 | -0.31(-1.67%) |
Feb 11, 2004 | 18.85 | 19.02 | 18.71 | 18.88 | 240,330 | +0.21(+1.12%) |
Feb 10, 2004 | 18.75 | 19.27 | 18.57 | 18.67 | 391,948 | +0.03(+0.17%) |
Feb 09, 2004 | 18.03 | 18.69 | 17.89 | 18.63 | 586,744 | +0.78(+4.38%) |
Feb 06, 2004 | 17.34 | 17.92 | 17.29 | 17.85 | 360,434 | +0.73(+4.24%) |
Feb 05, 2004 | 16.76 | 17.25 | 16.28 | 17.13 | 272,962 | +0.50(+3.01%) |
Feb 04, 2004 | 17.05 | 17.09 | 16.54 | 16.63 | 240,330 | -0.06(-0.34%) |
Feb 03, 2004 | 16.80 | 17.01 | 16.56 | 16.68 | 406,961 | +0.09(+0.53%) |
Feb 02, 2004 | 17.55 | 17.69 | 16.21 | 16.59 | 688,484 | -1.14(-6.41%) |
Jan 30, 2004 | 16.93 | 18.09 | 16.72 | 17.73 | 1,084,900 | -1.23(-6.46%) |
Jan 29, 2004 | 19.17 | 19.30 | 18.54 | 18.96 | 461,181 | -0.47(-2.41%) |
Jan 28, 2004 | 20.13 | 20.13 | 19.11 | 19.42 | 311,300 | -0.03(-0.17%) |
Jan 27, 2004 | 19.14 | 19.69 | 19.02 | 19.46 | 491,455 | +0.47(+2.46%) |
Jan 26, 2004 | 19.31 | 19.46 | 18.95 | 18.99 | 378,424 | -0.11(-0.59%) |
Jan 23, 2004 | 19.46 | 19.67 | 18.96 | 19.10 | 287,354 | -0.30(-1.54%) |
Jan 22, 2004 | 19.88 | 19.95 | 19.34 | 19.40 | 250,752 | -0.10(-0.50%) |
Jan 21, 2004 | 19.87 | 19.95 | 19.34 | 19.50 | 301,126 | -0.24(-1.23%) |
Jan 20, 2004 | 19.46 | 19.80 | 19.46 | 19.74 | 457,211 | +0.66(+3.46%) |
Jan 16, 2004 | 19.96 | 20.12 | 19.02 | 19.08 | 644,438 | -0.50(-2.55%) |
Jan 15, 2004 | 20.75 | 20.75 | 19.14 | 19.58 | 1,474,605 | -1.47(-7.01%) |
Jan 14, 2004 | 22.41 | 22.50 | 20.97 | 21.05 | 731,759 | -1.89(-8.22%) |
Jan 13, 2004 | 22.70 | 23.14 | 22.26 | 22.94 | 344,902 | +0.31(+1.35%) |
Jan 12, 2004 | 22.59 | 23.15 | 22.36 | 22.63 | 221,197 | -0.02(-0.07%) |
Jan 09, 2004 | 22.30 | 22.76 | 22.20 | 22.65 | 308,809 | +0.59(+2.67%) |
Jan 08, 2004 | 22.08 | 22.54 | 21.92 | 22.06 | 260,642 | -0.02(-0.11%) |
Jan 07, 2004 | 22.37 | 22.37 | 21.90 | 22.08 | 277,241 | -0.17(-0.76%) |
Jan 06, 2004 | 23.08 | 23.09 | 22.24 | 22.25 | 545,552 | -0.35(-1.57%) |
Jan 05, 2004 | 22.97 | 23.13 | 22.60 | 22.61 | 382,271 | +0.24(+1.08%) |