Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 17.71 | 17.75 | 17.55 | 17.55 | 58,200 | -0.20(-1.12%) |
Mar 30, 2004 | 17.52 | 17.79 | 17.10 | 17.75 | 151,950 | +0.10(+0.55%) |
Mar 29, 2004 | 17.45 | 17.78 | 17.45 | 17.65 | 55,224 | +0.20(+1.14%) |
Mar 26, 2004 | 17.65 | 17.69 | 17.45 | 17.45 | 133,597 | -0.24(-1.33%) |
Mar 25, 2004 | 17.65 | 17.78 | 17.29 | 17.69 | 78,372 | +0.03(+0.17%) |
Mar 24, 2004 | 17.79 | 17.81 | 17.62 | 17.66 | 76,554 | -0.13(-0.71%) |
Mar 23, 2004 | 17.90 | 18.02 | 17.76 | 17.79 | 32,572 | -0.01(-0.03%) |
Mar 22, 2004 | 17.84 | 18.00 | 17.76 | 17.79 | 92,427 | -0.16(-0.91%) |
Mar 19, 2004 | 17.91 | 18.09 | 17.87 | 17.96 | 60,846 | +0.05(+0.27%) |
Mar 18, 2004 | 17.82 | 18.06 | 17.78 | 17.91 | 46,626 | -0.04(-0.24%) |
Mar 17, 2004 | 17.97 | 18.07 | 17.76 | 17.95 | 67,790 | +0.10(+0.54%) |
Mar 16, 2004 | 18.20 | 18.32 | 17.78 | 17.85 | 98,544 | -0.28(-1.53%) |
Mar 15, 2004 | 18.36 | 18.36 | 18.04 | 18.13 | 84,490 | -0.16(-0.89%) |
Mar 12, 2004 | 18.20 | 18.40 | 18.14 | 18.30 | 82,341 | +0.13(+0.70%) |
Mar 11, 2004 | 18.35 | 18.40 | 18.17 | 18.17 | 57,870 | -0.11(-0.63%) |
Mar 10, 2004 | 18.51 | 18.59 | 18.24 | 18.28 | 75,562 | -0.09(-0.49%) |
Mar 09, 2004 | 18.49 | 18.49 | 18.28 | 18.37 | 38,690 | -0.05(-0.26%) |
Mar 08, 2004 | 18.48 | 18.51 | 18.30 | 18.42 | 33,234 | -0.04(-0.20%) |
Mar 05, 2004 | 18.25 | 18.51 | 18.25 | 18.46 | 27,116 | +0.02(+0.13%) |
Mar 04, 2004 | 18.33 | 18.44 | 18.19 | 18.43 | 95,899 | +0.17(+0.93%) |
Mar 03, 2004 | 18.33 | 18.35 | 18.15 | 18.27 | 38,690 | -0.11(-0.59%) |
Mar 02, 2004 | 18.49 | 18.49 | 18.27 | 18.37 | 62,830 | +0.05(+0.30%) |
Mar 01, 2004 | 18.27 | 18.42 | 18.27 | 18.32 | 55,224 | -0.12(-0.66%) |
Feb 27, 2004 | 18.27 | 18.51 | 18.17 | 18.44 | 92,261 | +0.29(+1.60%) |
Feb 26, 2004 | 18.35 | 18.36 | 18.15 | 18.15 | 98,048 | -0.32(-1.74%) |
Feb 25, 2004 | 18.42 | 18.49 | 18.16 | 18.47 | 57,208 | +0.08(+0.46%) |
Feb 24, 2004 | 18.29 | 18.42 | 18.11 | 18.39 | 101,190 | +0.15(+0.83%) |
Feb 23, 2004 | 18.33 | 18.40 | 18.23 | 18.23 | 93,749 | -0.02(-0.11%) |
Feb 20, 2004 | 18.50 | 18.50 | 18.11 | 18.25 | 69,940 | -0.15(-0.82%) |
Feb 19, 2004 | 18.51 | 18.51 | 18.30 | 18.40 | 37,367 | -0.10(-0.56%) |
Feb 18, 2004 | 18.33 | 18.51 | 18.33 | 18.51 | 69,113 | +0.11(+0.59%) |
Feb 17, 2004 | 18.49 | 18.49 | 18.22 | 18.40 | 37,698 | +0.19(+1.03%) |
Feb 13, 2004 | 18.40 | 18.51 | 18.21 | 18.21 | 70,767 | -0.27(-1.45%) |
Feb 12, 2004 | 18.09 | 18.54 | 18.09 | 18.48 | 99,536 | +0.16(+0.87%) |
Feb 11, 2004 | 18.14 | 18.32 | 18.12 | 18.32 | 163,194 | +0.11(+0.63%) |
Feb 10, 2004 | 18.22 | 18.29 | 17.84 | 18.20 | 177,744 | +0.04(+0.20%) |
Feb 09, 2004 | 18.03 | 18.20 | 17.91 | 18.17 | 97,552 | +0.30(+1.65%) |
Feb 06, 2004 | 17.75 | 18.02 | 17.73 | 17.87 | 158,399 | +0.06(+0.34%) |
Feb 05, 2004 | 17.66 | 17.84 | 17.66 | 17.81 | 74,404 | -0.01(-0.03%) |
Feb 04, 2004 | 17.91 | 17.96 | 17.74 | 17.82 | 70,436 | -0.12(-0.67%) |
Feb 03, 2004 | 17.66 | 17.99 | 17.66 | 17.94 | 36,044 | +0.09(+0.51%) |
Feb 02, 2004 | 17.94 | 18.02 | 17.74 | 17.85 | 42,989 | -0.08(-0.44%) |
Jan 30, 2004 | 17.87 | 18.02 | 17.80 | 17.93 | 81,514 | -0.16(-0.87%) |
Jan 29, 2004 | 17.63 | 18.08 | 17.63 | 18.08 | 64,814 | +0.24(+1.32%) |
Jan 28, 2004 | 18.33 | 18.34 | 17.71 | 17.85 | 190,475 | -0.44(-2.38%) |
Jan 27, 2004 | 18.02 | 18.37 | 18.02 | 18.28 | 137,731 | +0.14(+0.77%) |
Jan 26, 2004 | 17.85 | 18.17 | 17.85 | 18.14 | 82,175 | +0.04(+0.20%) |
Jan 23, 2004 | 18.14 | 18.14 | 17.90 | 18.11 | 107,969 | -0.04(-0.20%) |
Jan 22, 2004 | 18.13 | 18.20 | 18.09 | 18.14 | 438,987 | +0.14(+0.80%) |
Jan 21, 2004 | 17.96 | 18.11 | 17.73 | 18.00 | 102,182 | +0.08(+0.44%) |
Jan 20, 2004 | 17.75 | 17.99 | 17.72 | 17.92 | 111,276 | +0.31(+1.79%) |
Jan 16, 2004 | 17.54 | 17.81 | 17.54 | 17.61 | 71,759 | -0.08(-0.48%) |
Jan 15, 2004 | 17.52 | 17.73 | 17.41 | 17.69 | 96,846 | +0.16(+0.90%) |
Jan 14, 2004 | 17.29 | 17.53 | 17.29 | 17.53 | 129,179 | +0.21(+1.22%) |
Jan 13, 2004 | 17.52 | 17.59 | 17.25 | 17.32 | 167,026 | -0.27(-1.51%) |
Jan 12, 2004 | 17.55 | 17.75 | 17.54 | 17.59 | 97,899 | -0.05(-0.27%) |
Jan 09, 2004 | 17.64 | 17.69 | 17.55 | 17.64 | 76,006 | -0.05(-0.31%) |
Jan 08, 2004 | 17.87 | 17.93 | 17.59 | 17.69 | 84,760 | -0.15(-0.85%) |
Jan 07, 2004 | 17.68 | 17.91 | 17.62 | 17.84 | 34,313 | +0.19(+1.10%) |
Jan 06, 2004 | 17.75 | 17.96 | 17.62 | 17.65 | 61,673 | -0.31(-1.75%) |
Jan 05, 2004 | 17.95 | 18.02 | 17.70 | 17.96 | 116,401 | +0.08(+0.44%) |