Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 16.57 | 16.75 | 16.15 | 16.55 | 70,000 | -0.13(-0.78%) |
Mar 30, 2004 | 16.22 | 16.75 | 16.22 | 16.68 | 150,400 | +0.18(+1.09%) |
Mar 29, 2004 | 15.72 | 16.53 | 15.51 | 16.50 | 212,000 | +1.13(+7.35%) |
Mar 26, 2004 | 16.10 | 16.10 | 15.00 | 15.37 | 56,400 | -0.28(-1.79%) |
Mar 25, 2004 | 15.36 | 15.72 | 15.16 | 15.65 | 35,400 | -0.07(-0.45%) |
Mar 24, 2004 | 15.52 | 15.72 | 15.21 | 15.72 | 29,000 | +0.05(+0.32%) |
Mar 23, 2004 | 15.61 | 15.74 | 15.42 | 15.67 | 30,800 | -0.03(-0.19%) |
Mar 22, 2004 | 15.90 | 15.90 | 15.50 | 15.70 | 33,400 | -0.10(-0.63%) |
Mar 19, 2004 | 15.95 | 15.95 | 15.50 | 15.80 | 37,000 | -0.15(-0.94%) |
Mar 18, 2004 | 15.71 | 16.00 | 15.50 | 15.95 | 21,800 | +0.22(+1.40%) |
Mar 17, 2004 | 15.75 | 15.81 | 15.50 | 15.73 | 24,200 | +0.12(+0.77%) |
Mar 16, 2004 | 15.50 | 15.98 | 15.50 | 15.61 | 103,700 | -0.39(-2.44%) |
Mar 15, 2004 | 16.02 | 16.20 | 15.51 | 16.00 | 146,400 | +0.00(+0.00%) |
Mar 12, 2004 | 15.78 | 16.00 | 15.46 | 16.00 | 16,600 | +0.27(+1.72%) |
Mar 11, 2004 | 15.10 | 15.87 | 15.10 | 15.73 | 69,500 | +0.13(+0.83%) |
Mar 10, 2004 | 15.26 | 15.72 | 15.20 | 15.60 | 102,900 | +0.34(+2.23%) |
Mar 09, 2004 | 16.09 | 16.09 | 15.10 | 15.26 | 144,400 | -0.80(-4.98%) |
Mar 08, 2004 | 15.55 | 16.29 | 15.55 | 16.06 | 188,200 | +0.26(+1.65%) |
Mar 05, 2004 | 16.55 | 16.75 | 15.35 | 15.80 | 837,800 | -0.62(-3.78%) |
Mar 04, 2004 | 16.27 | 16.69 | 16.00 | 16.42 | 322,400 | +0.47(+2.95%) |
Mar 03, 2004 | 15.25 | 15.99 | 15.07 | 15.95 | 322,600 | +1.47(+10.15%) |
Mar 02, 2004 | 14.60 | 14.65 | 14.25 | 14.48 | 57,400 | -0.22(-1.50%) |
Mar 01, 2004 | 14.20 | 14.97 | 14.20 | 14.70 | 58,500 | +0.40(+2.80%) |
Feb 27, 2004 | 15.03 | 15.03 | 13.82 | 14.30 | 49,700 | -0.01(-0.07%) |
Feb 26, 2004 | 14.54 | 14.68 | 14.27 | 14.31 | 36,200 | -0.30(-2.04%) |
Feb 25, 2004 | 15.00 | 15.00 | 14.47 | 14.61 | 70,400 | -0.38(-2.55%) |
Feb 24, 2004 | 15.00 | 15.16 | 14.66 | 14.99 | 45,200 | -0.19(-1.25%) |
Feb 23, 2004 | 15.30 | 15.38 | 15.10 | 15.18 | 23,800 | -0.05(-0.33%) |
Feb 20, 2004 | 15.67 | 15.67 | 14.97 | 15.23 | 45,700 | -0.37(-2.37%) |
Feb 19, 2004 | 15.80 | 15.80 | 15.60 | 15.60 | 26,300 | -0.04(-0.26%) |
Feb 18, 2004 | 15.75 | 15.80 | 15.60 | 15.64 | 17,800 | -0.10(-0.65%) |
Feb 17, 2004 | 15.45 | 15.92 | 15.31 | 15.74 | 7,000 | +0.33(+2.15%) |
Feb 13, 2004 | 16.00 | 16.00 | 15.41 | 15.41 | 15,000 | -0.23(-1.47%) |
Feb 12, 2004 | 15.10 | 16.00 | 15.10 | 15.64 | 45,700 | +0.08(+0.51%) |
Feb 11, 2004 | 15.55 | 15.78 | 15.00 | 15.56 | 20,400 | +0.07(+0.45%) |
Feb 10, 2004 | 15.67 | 15.67 | 15.45 | 15.49 | 25,600 | -0.07(-0.45%) |
Feb 09, 2004 | 15.80 | 15.80 | 14.81 | 15.56 | 65,000 | -0.14(-0.89%) |
Feb 06, 2004 | 15.70 | 15.98 | 15.25 | 15.70 | 46,800 | -0.20(-1.26%) |
Feb 05, 2004 | 16.35 | 16.35 | 15.00 | 15.90 | 49,000 | -0.14(-0.87%) |
Feb 04, 2004 | 16.63 | 16.63 | 15.65 | 16.04 | 8,100 | -0.59(-3.55%) |
Feb 03, 2004 | 16.60 | 17.00 | 15.70 | 16.63 | 26,200 | -0.36(-2.12%) |
Feb 02, 2004 | 17.25 | 17.25 | 16.65 | 16.99 | 49,200 | -0.36(-2.07%) |
Jan 30, 2004 | 16.99 | 17.35 | 16.75 | 17.35 | 44,800 | +0.36(+2.12%) |
Jan 29, 2004 | 16.90 | 17.14 | 16.70 | 16.99 | 34,300 | -0.02(-0.12%) |
Jan 28, 2004 | 16.71 | 17.25 | 16.71 | 17.01 | 35,800 | -0.28(-1.62%) |
Jan 27, 2004 | 17.29 | 17.30 | 17.00 | 17.29 | 19,500 | -0.01(-0.06%) |
Jan 26, 2004 | 17.00 | 17.30 | 16.15 | 17.30 | 192,600 | +0.26(+1.53%) |
Jan 23, 2004 | 16.03 | 17.11 | 15.96 | 17.04 | 98,900 | +1.00(+6.23%) |
Jan 22, 2004 | 16.74 | 16.77 | 15.81 | 16.04 | 55,800 | -0.37(-2.25%) |
Jan 21, 2004 | 15.98 | 16.55 | 15.80 | 16.41 | 36,100 | +0.41(+2.56%) |
Jan 20, 2004 | 15.85 | 16.00 | 15.49 | 16.00 | 60,900 | -0.02(-0.12%) |
Jan 16, 2004 | 15.20 | 16.02 | 14.99 | 16.02 | 136,600 | +0.89(+5.88%) |
Jan 15, 2004 | 14.98 | 15.22 | 14.98 | 15.13 | 24,554 | -0.01(-0.07%) |
Jan 14, 2004 | 15.09 | 15.15 | 14.98 | 15.14 | 26,415 | +0.05(+0.33%) |
Jan 13, 2004 | 15.00 | 15.14 | 14.81 | 15.09 | 40,522 | +0.09(+0.60%) |
Jan 12, 2004 | 14.93 | 15.04 | 14.65 | 15.00 | 16,145 | +0.00(+0.00%) |
Jan 09, 2004 | 14.71 | 15.05 | 14.60 | 15.00 | 26,702 | +0.19(+1.28%) |
Jan 08, 2004 | 15.12 | 15.12 | 14.59 | 14.81 | 6,627 | -0.30(-1.99%) |
Jan 07, 2004 | 14.94 | 15.11 | 14.72 | 15.11 | 13,224 | +0.11(+0.73%) |
Jan 06, 2004 | 14.90 | 15.10 | 14.26 | 15.00 | 61,300 | -0.08(-0.53%) |
Jan 05, 2004 | 14.56 | 15.09 | 14.39 | 15.08 | 42,000 | +0.28(+1.89%) |