Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 18.19 | 18.91 | 18.19 | 18.80 | 4,025,984 | +0.64(+3.55%) |
Mar 30, 2004 | 18.26 | 18.33 | 18.13 | 18.16 | 1,421,851 | -0.10(-0.56%) |
Mar 29, 2004 | 18.24 | 18.37 | 18.19 | 18.26 | 1,540,928 | -0.00(-0.02%) |
Mar 26, 2004 | 18.32 | 18.41 | 18.15 | 18.27 | 933,752 | -0.07(-0.39%) |
Mar 25, 2004 | 18.07 | 18.47 | 18.03 | 18.34 | 1,869,863 | +0.54(+3.05%) |
Mar 24, 2004 | 17.91 | 17.96 | 17.73 | 17.80 | 1,377,521 | -0.10(-0.55%) |
Mar 23, 2004 | 18.32 | 18.34 | 17.89 | 17.89 | 1,505,087 | -0.35(-1.91%) |
Mar 22, 2004 | 18.21 | 18.32 | 17.98 | 18.24 | 1,985,639 | -0.04(-0.21%) |
Mar 19, 2004 | 18.30 | 18.36 | 18.18 | 18.28 | 1,051,651 | -0.06(-0.30%) |
Mar 18, 2004 | 18.12 | 18.35 | 17.92 | 18.33 | 1,474,197 | +0.22(+1.19%) |
Mar 17, 2004 | 18.06 | 18.19 | 17.94 | 18.12 | 1,068,392 | +0.06(+0.31%) |
Mar 16, 2004 | 18.02 | 18.14 | 17.97 | 18.06 | 1,230,384 | +0.09(+0.50%) |
Mar 15, 2004 | 18.07 | 18.13 | 17.89 | 17.97 | 1,736,638 | -0.07(-0.40%) |
Mar 12, 2004 | 18.31 | 18.34 | 17.97 | 18.05 | 2,046,710 | -0.29(-1.60%) |
Mar 11, 2004 | 18.41 | 18.46 | 18.31 | 18.34 | 2,550,843 | -0.07(-0.37%) |
Mar 10, 2004 | 18.24 | 18.65 | 18.24 | 18.41 | 2,318,112 | +0.19(+1.02%) |
Mar 09, 2004 | 18.40 | 18.43 | 18.11 | 18.22 | 1,542,814 | -0.17(-0.92%) |
Mar 08, 2004 | 18.62 | 18.73 | 18.34 | 18.39 | 1,882,832 | -0.09(-0.48%) |
Mar 05, 2004 | 18.09 | 18.52 | 18.07 | 18.48 | 2,970,324 | +0.39(+2.16%) |
Mar 04, 2004 | 18.06 | 18.17 | 18.01 | 18.09 | 2,066,282 | +0.03(+0.14%) |
Mar 03, 2004 | 18.14 | 18.14 | 17.84 | 18.06 | 1,548,945 | -0.08(-0.42%) |
Mar 02, 2004 | 18.28 | 18.31 | 18.09 | 18.14 | 1,352,998 | -0.18(-0.97%) |
Mar 01, 2004 | 18.11 | 18.45 | 18.10 | 18.32 | 1,499,663 | +0.25(+1.39%) |
Feb 27, 2004 | 17.88 | 18.48 | 17.83 | 18.07 | 3,631,025 | +0.37(+2.08%) |
Feb 26, 2004 | 17.62 | 17.79 | 17.58 | 17.70 | 989,400 | +0.08(+0.43%) |
Feb 25, 2004 | 17.52 | 17.73 | 17.47 | 17.62 | 2,416,439 | +0.11(+0.63%) |
Feb 24, 2004 | 17.43 | 17.59 | 17.22 | 17.51 | 2,355,839 | +0.06(+0.36%) |
Feb 23, 2004 | 17.36 | 17.53 | 17.23 | 17.45 | 1,592,803 | +0.12(+0.71%) |
Feb 20, 2004 | 17.61 | 17.73 | 17.22 | 17.32 | 2,494,959 | -0.37(-2.11%) |
Feb 19, 2004 | 17.74 | 17.95 | 17.62 | 17.70 | 1,663,306 | +0.07(+0.39%) |
Feb 18, 2004 | 17.64 | 17.68 | 17.52 | 17.63 | 1,227,790 | -0.07(-0.38%) |
Feb 17, 2004 | 17.71 | 17.73 | 17.50 | 17.70 | 744,172 | +0.13(+0.75%) |
Feb 13, 2004 | 17.67 | 17.69 | 17.53 | 17.57 | 1,181,574 | -0.11(-0.60%) |
Feb 12, 2004 | 17.60 | 17.77 | 17.56 | 17.67 | 981,147 | -0.01(-0.07%) |
Feb 11, 2004 | 17.60 | 17.80 | 17.53 | 17.68 | 1,452,740 | -0.02(-0.12%) |
Feb 10, 2004 | 17.62 | 17.79 | 17.49 | 17.71 | 1,089,378 | +0.02(+0.10%) |
Feb 09, 2004 | 17.69 | 17.77 | 17.56 | 17.69 | 1,111,307 | +0.10(+0.58%) |
Feb 06, 2004 | 17.43 | 17.61 | 17.39 | 17.59 | 1,151,628 | +0.21(+1.20%) |
Feb 05, 2004 | 17.49 | 17.57 | 17.35 | 17.38 | 1,914,429 | -0.18(-1.01%) |
Feb 04, 2004 | 17.09 | 17.77 | 17.09 | 17.56 | 2,595,172 | +0.40(+2.32%) |
Feb 03, 2004 | 17.20 | 17.24 | 17.07 | 17.16 | 1,784,741 | -0.07(-0.39%) |
Feb 02, 2004 | 17.35 | 17.47 | 17.18 | 17.23 | 1,418,785 | -0.15(-0.85%) |
Jan 30, 2004 | 17.56 | 17.56 | 17.20 | 17.38 | 2,813,756 | -0.39(-2.22%) |
Jan 29, 2004 | 17.45 | 17.86 | 16.98 | 17.77 | 2,912,318 | +0.84(+4.99%) |
Jan 28, 2004 | 17.22 | 17.30 | 16.87 | 16.93 | 761,857 | -0.33(-1.89%) |
Jan 27, 2004 | 17.30 | 17.45 | 17.18 | 17.25 | 1,758,096 | -0.04(-0.22%) |
Jan 26, 2004 | 17.05 | 17.43 | 17.05 | 17.29 | 1,681,934 | +0.28(+1.62%) |
Jan 23, 2004 | 17.26 | 17.35 | 17.00 | 17.01 | 778,834 | -0.12(-0.69%) |
Jan 22, 2004 | 17.35 | 17.37 | 17.10 | 17.13 | 995,059 | -0.29(-1.66%) |
Jan 21, 2004 | 17.23 | 17.52 | 17.23 | 17.42 | 2,442,377 | +0.30(+1.73%) |
Jan 20, 2004 | 17.28 | 17.46 | 16.96 | 17.12 | 2,042,466 | -0.12(-0.71%) |
Jan 16, 2004 | 17.18 | 17.49 | 17.03 | 17.25 | 3,794,196 | +0.84(+5.14%) |
Jan 15, 2004 | 16.48 | 16.54 | 16.37 | 16.40 | 841,556 | -0.08(-0.49%) |
Jan 14, 2004 | 16.36 | 16.57 | 16.29 | 16.48 | 2,935,426 | +0.23(+1.41%) |
Jan 13, 2004 | 16.26 | 16.34 | 16.12 | 16.26 | 858,533 | +0.06(+0.37%) |
Jan 12, 2004 | 16.19 | 16.22 | 15.99 | 16.20 | 1,556,019 | +0.01(+0.05%) |
Jan 09, 2004 | 16.23 | 16.27 | 16.18 | 16.19 | 812,789 | -0.06(-0.34%) |
Jan 08, 2004 | 16.33 | 16.33 | 16.20 | 16.24 | 900,269 | -0.05(-0.31%) |
Jan 07, 2004 | 16.29 | 16.41 | 16.24 | 16.29 | 1,491,410 | +0.08(+0.52%) |
Jan 06, 2004 | 16.38 | 16.38 | 15.92 | 16.21 | 2,086,560 | -0.17(-1.06%) |
Jan 05, 2004 | 16.41 | 16.58 | 16.26 | 16.38 | 894,374 | +0.03(+0.16%) |