Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 19.25 | 19.55 | 18.90 | 18.99 | 233,100 | -0.16(-0.84%) |
Mar 30, 2004 | 19.50 | 19.89 | 18.99 | 19.15 | 202,600 | -0.19(-0.98%) |
Mar 29, 2004 | 17.93 | 20.65 | 17.70 | 19.34 | 440,800 | +1.64(+9.27%) |
Mar 26, 2004 | 17.75 | 17.90 | 17.59 | 17.70 | 98,500 | +0.10(+0.57%) |
Mar 25, 2004 | 17.25 | 17.72 | 17.25 | 17.60 | 75,900 | +0.26(+1.50%) |
Mar 24, 2004 | 17.32 | 17.66 | 17.19 | 17.34 | 136,600 | -0.04(-0.23%) |
Mar 23, 2004 | 16.29 | 17.54 | 16.29 | 17.38 | 86,200 | +0.83(+5.02%) |
Mar 22, 2004 | 16.14 | 17.00 | 16.09 | 16.55 | 119,900 | -0.28(-1.66%) |
Mar 19, 2004 | 17.26 | 17.84 | 16.54 | 16.83 | 74,600 | -0.67(-3.83%) |
Mar 18, 2004 | 18.04 | 18.04 | 17.42 | 17.50 | 77,700 | -0.21(-1.19%) |
Mar 17, 2004 | 17.39 | 18.02 | 17.39 | 17.71 | 135,200 | +0.11(+0.62%) |
Mar 16, 2004 | 17.86 | 17.86 | 17.13 | 17.60 | 139,600 | -0.02(-0.11%) |
Mar 15, 2004 | 18.15 | 18.15 | 17.50 | 17.62 | 133,300 | -0.39(-2.17%) |
Mar 12, 2004 | 17.03 | 18.05 | 17.03 | 18.01 | 121,700 | +0.98(+5.75%) |
Mar 11, 2004 | 16.85 | 17.49 | 16.85 | 17.03 | 75,100 | +0.11(+0.65%) |
Mar 10, 2004 | 17.36 | 17.61 | 16.88 | 16.92 | 62,600 | -0.38(-2.20%) |
Mar 09, 2004 | 17.15 | 17.79 | 17.00 | 17.30 | 119,600 | +0.05(+0.29%) |
Mar 08, 2004 | 17.23 | 17.79 | 17.17 | 17.25 | 51,600 | -0.04(-0.22%) |
Mar 05, 2004 | 17.83 | 17.98 | 17.18 | 17.29 | 45,500 | -0.61(-3.39%) |
Mar 04, 2004 | 18.05 | 18.15 | 17.38 | 17.89 | 67,400 | +0.24(+1.38%) |
Mar 03, 2004 | 17.37 | 17.75 | 17.13 | 17.65 | 57,300 | +0.19(+1.09%) |
Mar 02, 2004 | 17.60 | 18.00 | 17.26 | 17.46 | 80,500 | -0.31(-1.74%) |
Mar 01, 2004 | 17.80 | 18.00 | 17.59 | 17.77 | 97,600 | +0.42(+2.42%) |
Feb 27, 2004 | 16.94 | 17.41 | 16.68 | 17.35 | 45,000 | +0.52(+3.09%) |
Feb 26, 2004 | 16.60 | 16.98 | 16.15 | 16.83 | 46,700 | -0.17(-1.00%) |
Feb 25, 2004 | 17.09 | 17.09 | 16.62 | 17.00 | 74,600 | +0.16(+0.95%) |
Feb 24, 2004 | 16.50 | 16.95 | 16.50 | 16.84 | 77,300 | -0.01(-0.06%) |
Feb 23, 2004 | 17.31 | 17.31 | 16.80 | 16.85 | 60,500 | -0.17(-1.00%) |
Feb 20, 2004 | 17.03 | 17.29 | 16.96 | 17.02 | 62,000 | -0.28(-1.62%) |
Feb 19, 2004 | 17.75 | 17.75 | 16.95 | 17.30 | 80,400 | +0.25(+1.47%) |
Feb 18, 2004 | 17.54 | 17.75 | 16.62 | 17.05 | 62,000 | -0.36(-2.07%) |
Feb 17, 2004 | 17.40 | 17.50 | 17.07 | 17.41 | 100,500 | +0.24(+1.40%) |
Feb 13, 2004 | 17.28 | 17.45 | 16.90 | 17.17 | 65,900 | -0.13(-0.75%) |
Feb 12, 2004 | 17.49 | 17.49 | 17.09 | 17.30 | 40,300 | -0.18(-1.06%) |
Feb 11, 2004 | 17.40 | 17.60 | 17.39 | 17.48 | 58,700 | +0.18(+1.07%) |
Feb 10, 2004 | 16.90 | 17.70 | 16.80 | 17.30 | 194,200 | +0.40(+2.37%) |
Feb 09, 2004 | 16.75 | 16.97 | 16.38 | 16.90 | 197,200 | +0.15(+0.90%) |
Feb 06, 2004 | 16.01 | 16.85 | 15.99 | 16.75 | 101,200 | +0.33(+2.01%) |
Feb 05, 2004 | 16.31 | 16.75 | 16.31 | 16.42 | 63,700 | +0.12(+0.74%) |
Feb 04, 2004 | 16.79 | 16.99 | 16.17 | 16.30 | 86,200 | -0.47(-2.80%) |
Feb 03, 2004 | 17.20 | 17.20 | 16.77 | 16.77 | 102,000 | -0.32(-1.87%) |
Feb 02, 2004 | 16.80 | 18.39 | 16.75 | 17.09 | 380,800 | +0.59(+3.58%) |
Jan 30, 2004 | 16.65 | 16.69 | 16.00 | 16.50 | 86,900 | +0.08(+0.49%) |
Jan 29, 2004 | 16.17 | 16.64 | 16.17 | 16.42 | 63,200 | -0.01(-0.06%) |
Jan 28, 2004 | 16.75 | 16.75 | 16.30 | 16.43 | 63,000 | -0.20(-1.20%) |
Jan 27, 2004 | 16.70 | 16.75 | 16.30 | 16.63 | 48,100 | -0.12(-0.72%) |
Jan 26, 2004 | 16.73 | 16.89 | 16.50 | 16.75 | 104,900 | +0.01(+0.07%) |
Jan 23, 2004 | 16.50 | 16.85 | 16.50 | 16.74 | 184,100 | -0.04(-0.21%) |
Jan 22, 2004 | 16.38 | 17.07 | 16.31 | 16.77 | 124,600 | -0.12(-0.74%) |
Jan 21, 2004 | 17.17 | 17.17 | 16.60 | 16.90 | 99,300 | -0.10(-0.59%) |
Jan 20, 2004 | 16.89 | 17.20 | 16.70 | 17.00 | 47,200 | +0.09(+0.53%) |
Jan 16, 2004 | 16.92 | 17.00 | 16.84 | 16.91 | 19,000 | -0.08(-0.47%) |
Jan 15, 2004 | 16.49 | 17.00 | 16.44 | 16.99 | 60,909 | +0.04(+0.24%) |
Jan 14, 2004 | 16.46 | 16.99 | 16.35 | 16.95 | 289,893 | +0.21(+1.25%) |
Jan 13, 2004 | 16.23 | 16.75 | 16.23 | 16.74 | 140,968 | +0.25(+1.52%) |
Jan 12, 2004 | 16.65 | 16.88 | 15.93 | 16.49 | 203,947 | +0.48(+3.00%) |
Jan 09, 2004 | 16.69 | 16.79 | 15.90 | 16.01 | 119,819 | -0.59(-3.55%) |
Jan 08, 2004 | 17.12 | 17.20 | 16.50 | 16.60 | 180,516 | -0.31(-1.83%) |
Jan 07, 2004 | 16.40 | 17.22 | 16.39 | 16.91 | 641,649 | +0.57(+3.48%) |
Jan 06, 2004 | 15.15 | 16.40 | 15.08 | 16.34 | 1,162,400 | +1.15(+7.58%) |
Jan 05, 2004 | 15.55 | 15.55 | 14.97 | 15.19 | 294,400 | -0.23(-1.49%) |