Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 15.80 | 16.09 | 15.77 | 16.09 | 18,094 | +0.37(+2.33%) |
Mar 30, 2004 | 15.39 | 15.74 | 15.39 | 15.72 | 43,691 | +0.34(+2.21%) |
Mar 29, 2004 | 15.37 | 15.63 | 15.37 | 15.38 | 33,394 | +0.15(+0.98%) |
Mar 26, 2004 | 15.08 | 15.28 | 15.08 | 15.23 | 33,541 | +0.14(+0.95%) |
Mar 25, 2004 | 14.95 | 15.17 | 14.95 | 15.09 | 54,725 | +0.28(+1.88%) |
Mar 24, 2004 | 15.00 | 15.04 | 14.78 | 14.81 | 40,896 | -0.31(-2.02%) |
Mar 23, 2004 | 15.23 | 15.45 | 15.02 | 15.12 | 22,949 | -0.01(-0.04%) |
Mar 22, 2004 | 15.58 | 15.58 | 15.12 | 15.12 | 35,747 | -0.53(-3.39%) |
Mar 19, 2004 | 15.67 | 15.85 | 15.64 | 15.65 | 16,329 | -0.08(-0.52%) |
Mar 18, 2004 | 15.36 | 15.74 | 15.29 | 15.74 | 13,092 | +0.34(+2.21%) |
Mar 17, 2004 | 15.19 | 15.46 | 15.19 | 15.40 | 30,010 | +0.33(+2.17%) |
Mar 16, 2004 | 15.22 | 15.39 | 15.00 | 15.07 | 46,928 | -0.02(-0.14%) |
Mar 15, 2004 | 15.46 | 15.46 | 15.02 | 15.09 | 40,014 | -0.28(-1.81%) |
Mar 12, 2004 | 15.08 | 15.40 | 15.08 | 15.37 | 40,308 | +0.41(+2.77%) |
Mar 11, 2004 | 14.95 | 15.36 | 14.95 | 14.95 | 75,026 | -0.52(-3.38%) |
Mar 10, 2004 | 16.04 | 16.11 | 15.46 | 15.48 | 71,642 | -0.73(-4.53%) |
Mar 09, 2004 | 16.16 | 16.24 | 16.16 | 16.21 | 100,476 | -0.10(-0.58%) |
Mar 08, 2004 | 16.34 | 16.44 | 16.28 | 16.31 | 46,045 | +0.05(+0.33%) |
Mar 05, 2004 | 16.21 | 16.31 | 15.88 | 16.25 | 94,886 | -0.06(-0.37%) |
Mar 04, 2004 | 16.33 | 16.38 | 16.31 | 16.31 | 42,073 | -0.18(-1.11%) |
Mar 03, 2004 | 16.31 | 16.56 | 16.31 | 16.50 | 82,823 | +0.05(+0.29%) |
Mar 02, 2004 | 16.23 | 16.48 | 16.21 | 16.45 | 49,282 | +0.03(+0.17%) |
Mar 01, 2004 | 16.02 | 16.55 | 16.02 | 16.42 | 59,138 | +0.63(+3.96%) |
Feb 27, 2004 | 15.51 | 15.80 | 15.51 | 15.80 | 28,833 | +0.40(+2.60%) |
Feb 26, 2004 | 15.30 | 15.46 | 15.23 | 15.40 | 24,273 | -0.07(-0.48%) |
Feb 25, 2004 | 15.23 | 15.50 | 15.23 | 15.47 | 89,884 | +0.31(+2.06%) |
Feb 24, 2004 | 15.23 | 15.23 | 14.95 | 15.16 | 91,061 | -0.25(-1.63%) |
Feb 23, 2004 | 15.29 | 15.44 | 15.16 | 15.41 | 191,832 | +0.16(+1.07%) |
Feb 20, 2004 | 14.44 | 15.25 | 14.08 | 15.25 | 183,005 | -0.15(-0.97%) |
Feb 19, 2004 | 15.83 | 15.83 | 15.40 | 15.40 | 157,849 | -0.46(-2.87%) |
Feb 18, 2004 | 16.04 | 16.21 | 15.77 | 15.85 | 40,455 | -0.08(-0.51%) |
Feb 17, 2004 | 16.01 | 16.16 | 15.92 | 15.93 | 101,506 | -0.15(-0.93%) |
Feb 13, 2004 | 16.47 | 16.65 | 15.93 | 16.08 | 93,121 | -0.38(-2.31%) |
Feb 12, 2004 | 16.48 | 16.72 | 16.40 | 16.46 | 51,783 | +0.07(+0.41%) |
Feb 11, 2004 | 15.74 | 16.45 | 15.74 | 16.40 | 69,730 | +0.52(+3.30%) |
Feb 10, 2004 | 15.94 | 15.94 | 15.71 | 15.87 | 50,017 | +0.06(+0.39%) |
Feb 09, 2004 | 15.76 | 16.14 | 15.76 | 15.81 | 185,212 | +0.18(+1.13%) |
Feb 06, 2004 | 14.95 | 15.64 | 14.89 | 15.63 | 180,652 | +0.67(+4.50%) |
Feb 05, 2004 | 15.50 | 15.50 | 14.96 | 14.96 | 107,243 | -0.39(-2.52%) |
Feb 04, 2004 | 15.65 | 15.88 | 15.29 | 15.35 | 117,835 | -0.25(-1.61%) |
Feb 03, 2004 | 15.22 | 15.70 | 15.22 | 15.60 | 67,229 | +0.52(+3.47%) |
Feb 02, 2004 | 15.32 | 15.32 | 14.61 | 15.08 | 213,016 | -0.24(-1.60%) |
Jan 30, 2004 | 15.57 | 15.74 | 15.25 | 15.32 | 89,002 | -0.24(-1.57%) |
Jan 29, 2004 | 16.31 | 16.31 | 15.35 | 15.57 | 442,656 | -0.82(-4.98%) |
Jan 28, 2004 | 17.03 | 17.16 | 16.38 | 16.38 | 54,725 | -0.66(-3.87%) |
Jan 27, 2004 | 17.10 | 17.31 | 16.99 | 17.04 | 67,376 | -0.23(-1.34%) |
Jan 26, 2004 | 17.04 | 17.30 | 16.96 | 17.27 | 104,154 | +0.43(+2.54%) |
Jan 23, 2004 | 16.79 | 16.97 | 16.79 | 16.84 | 45,604 | +0.21(+1.27%) |
Jan 22, 2004 | 16.78 | 16.78 | 16.33 | 16.63 | 98,858 | -0.32(-1.88%) |
Jan 21, 2004 | 17.06 | 17.06 | 16.82 | 16.95 | 82,676 | -0.28(-1.62%) |
Jan 20, 2004 | 16.83 | 17.25 | 16.83 | 17.23 | 137,548 | +0.54(+3.26%) |
Jan 16, 2004 | 16.76 | 16.82 | 16.57 | 16.69 | 93,709 | -0.15(-0.89%) |
Jan 15, 2004 | 17.13 | 17.33 | 16.76 | 16.84 | 89,590 | -0.56(-3.24%) |
Jan 14, 2004 | 17.81 | 17.81 | 16.44 | 17.40 | 178,886 | -0.41(-2.29%) |
Jan 13, 2004 | 18.02 | 18.08 | 17.78 | 17.81 | 114,746 | -0.27(-1.47%) |
Jan 12, 2004 | 17.80 | 18.07 | 17.78 | 18.07 | 135,930 | +0.53(+3.02%) |
Jan 09, 2004 | 17.35 | 17.72 | 17.35 | 17.54 | 111,951 | +0.15(+0.86%) |
Jan 08, 2004 | 17.30 | 17.35 | 17.27 | 17.39 | 115,334 | +0.16(+0.95%) |
Jan 07, 2004 | 17.35 | 17.35 | 17.21 | 17.23 | 65,611 | -0.08(-0.47%) |
Jan 06, 2004 | 17.37 | 17.39 | 17.03 | 17.31 | 114,893 | +0.05(+0.32%) |
Jan 05, 2004 | 16.58 | 17.27 | 16.58 | 17.26 | 177,268 | +0.84(+5.13%) |