Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 18.54 | 18.59 | 18.42 | 18.56 | 1,914,740 | +0.02(+0.09%) |
Mar 30, 2004 | 18.55 | 18.59 | 18.43 | 18.54 | 1,355,609 | +0.00(+0.00%) |
Mar 29, 2004 | 18.48 | 18.56 | 18.38 | 18.54 | 1,986,760 | +0.08(+0.43%) |
Mar 26, 2004 | 18.60 | 18.68 | 18.46 | 18.46 | 2,144,636 | -0.19(-1.03%) |
Mar 25, 2004 | 18.74 | 18.82 | 18.55 | 18.65 | 1,681,828 | -0.09(-0.48%) |
Mar 24, 2004 | 18.69 | 18.88 | 18.59 | 18.74 | 1,711,629 | +0.06(+0.30%) |
Mar 23, 2004 | 18.72 | 18.77 | 18.55 | 18.69 | 2,265,084 | -0.06(-0.30%) |
Mar 22, 2004 | 18.74 | 18.89 | 18.62 | 18.74 | 1,821,610 | -0.14(-0.75%) |
Mar 19, 2004 | 19.00 | 19.14 | 18.86 | 18.89 | 1,650,252 | -0.19(-1.00%) |
Mar 18, 2004 | 19.08 | 19.12 | 18.91 | 19.08 | 2,056,296 | -0.03(-0.18%) |
Mar 17, 2004 | 19.00 | 19.20 | 19.00 | 19.11 | 2,403,447 | +0.17(+0.89%) |
Mar 16, 2004 | 18.74 | 19.01 | 18.69 | 18.94 | 1,848,041 | +0.15(+0.81%) |
Mar 15, 2004 | 18.95 | 18.95 | 18.71 | 18.79 | 2,016,916 | -0.16(-0.86%) |
Mar 12, 2004 | 18.90 | 18.96 | 18.74 | 18.95 | 2,183,839 | +0.06(+0.30%) |
Mar 11, 2004 | 19.11 | 19.23 | 18.89 | 18.90 | 2,848,162 | -0.21(-1.12%) |
Mar 10, 2004 | 19.17 | 19.51 | 19.06 | 19.11 | 3,315,051 | -0.01(-0.03%) |
Mar 09, 2004 | 19.11 | 19.22 | 18.95 | 19.12 | 1,870,392 | +0.01(+0.03%) |
Mar 08, 2004 | 19.22 | 19.29 | 18.89 | 19.11 | 1,608,211 | -0.08(-0.44%) |
Mar 05, 2004 | 19.16 | 19.22 | 19.00 | 19.20 | 2,297,546 | +0.03(+0.18%) |
Mar 04, 2004 | 19.22 | 19.25 | 19.03 | 19.16 | 1,546,302 | -0.01(-0.03%) |
Mar 03, 2004 | 19.37 | 19.37 | 18.97 | 19.17 | 3,008,877 | -0.32(-1.62%) |
Mar 02, 2004 | 19.63 | 19.63 | 19.38 | 19.48 | 2,210,093 | -0.24(-1.20%) |
Mar 01, 2004 | 19.45 | 19.79 | 19.39 | 19.72 | 2,047,782 | +0.27(+1.39%) |
Feb 27, 2004 | 19.06 | 19.45 | 19.03 | 19.45 | 2,456,487 | +0.35(+1.83%) |
Feb 26, 2004 | 18.92 | 19.21 | 18.83 | 19.10 | 2,061,086 | +0.15(+0.80%) |
Feb 25, 2004 | 18.74 | 19.02 | 18.69 | 18.95 | 1,609,453 | +0.26(+1.42%) |
Feb 24, 2004 | 18.87 | 18.96 | 18.64 | 18.68 | 1,815,402 | -0.17(-0.93%) |
Feb 23, 2004 | 18.83 | 18.98 | 18.81 | 18.86 | 1,142,741 | -0.05(-0.27%) |
Feb 20, 2004 | 19.05 | 19.06 | 18.72 | 18.91 | 1,777,440 | -0.14(-0.71%) |
Feb 19, 2004 | 19.25 | 19.32 | 19.01 | 19.04 | 2,022,060 | -0.17(-0.88%) |
Feb 18, 2004 | 19.28 | 19.47 | 19.18 | 19.21 | 2,228,719 | -0.07(-0.35%) |
Feb 17, 2004 | 18.89 | 19.34 | 18.87 | 19.28 | 2,020,641 | +0.42(+2.24%) |
Feb 13, 2004 | 18.81 | 18.93 | 18.66 | 18.86 | 1,476,411 | +0.00(+0.00%) |
Feb 12, 2004 | 18.79 | 18.91 | 18.77 | 18.86 | 1,899,839 | -0.02(-0.12%) |
Feb 11, 2004 | 18.75 | 18.95 | 18.65 | 18.88 | 2,082,550 | +0.06(+0.30%) |
Feb 10, 2004 | 18.60 | 18.83 | 18.54 | 18.82 | 2,727,892 | +0.25(+1.37%) |
Feb 09, 2004 | 18.56 | 18.60 | 18.39 | 18.57 | 1,619,032 | -0.04(-0.21%) |
Feb 06, 2004 | 18.56 | 18.69 | 18.47 | 18.61 | 2,529,216 | -0.08(-0.42%) |
Feb 05, 2004 | 18.74 | 18.81 | 18.64 | 18.69 | 3,399,488 | -0.10(-0.54%) |
Feb 04, 2004 | 18.83 | 18.88 | 18.64 | 18.79 | 4,471,097 | -0.23(-1.22%) |
Feb 03, 2004 | 18.60 | 19.02 | 18.47 | 19.02 | 4,901,798 | +0.63(+3.43%) |
Feb 02, 2004 | 18.28 | 18.57 | 18.24 | 18.39 | 1,887,244 | -0.02(-0.09%) |
Jan 30, 2004 | 18.42 | 18.49 | 18.31 | 18.41 | 1,683,779 | -0.05(-0.24%) |
Jan 29, 2004 | 18.20 | 18.73 | 18.15 | 18.45 | 2,597,866 | +0.26(+1.43%) |
Jan 28, 2004 | 17.92 | 18.32 | 17.86 | 18.19 | 2,835,922 | +0.27(+1.51%) |
Jan 27, 2004 | 18.02 | 18.07 | 17.87 | 17.92 | 1,420,888 | -0.05(-0.28%) |
Jan 26, 2004 | 18.03 | 18.15 | 17.79 | 17.97 | 2,033,413 | +0.00(+0.00%) |
Jan 23, 2004 | 18.07 | 18.15 | 17.87 | 17.97 | 1,648,833 | -0.11(-0.62%) |
Jan 22, 2004 | 17.84 | 18.12 | 17.71 | 18.08 | 1,716,418 | +0.15(+0.85%) |
Jan 21, 2004 | 17.56 | 17.94 | 17.52 | 17.93 | 2,171,422 | +0.37(+2.12%) |
Jan 20, 2004 | 17.55 | 17.60 | 17.48 | 17.56 | 3,024,487 | -0.04(-0.22%) |
Jan 16, 2004 | 17.59 | 17.65 | 17.50 | 17.60 | 1,772,828 | +0.05(+0.26%) |
Jan 15, 2004 | 17.68 | 17.68 | 17.49 | 17.55 | 2,035,010 | -0.14(-0.76%) |
Jan 14, 2004 | 17.58 | 17.70 | 17.49 | 17.69 | 1,501,068 | +0.22(+1.26%) |
Jan 13, 2004 | 17.46 | 17.52 | 17.39 | 17.47 | 1,921,126 | -0.06(-0.32%) |
Jan 12, 2004 | 17.48 | 17.55 | 17.37 | 17.53 | 1,835,624 | +0.04(+0.23%) |
Jan 09, 2004 | 17.50 | 17.55 | 17.37 | 17.49 | 2,266,680 | -0.12(-0.70%) |
Jan 08, 2004 | 17.33 | 17.62 | 17.25 | 17.61 | 3,596,568 | +0.27(+1.56%) |
Jan 07, 2004 | 17.25 | 17.37 | 17.24 | 17.34 | 2,692,769 | +0.15(+0.89%) |
Jan 06, 2004 | 17.22 | 17.27 | 17.08 | 17.19 | 1,993,146 | -0.17(-0.97%) |
Jan 05, 2004 | 17.34 | 17.41 | 17.14 | 17.36 | 2,871,755 | +0.02(+0.10%) |