Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 17.10 | 17.22 | 16.83 | 17.07 | 3,400,301 | -0.03(-0.16%) |
Mar 30, 2004 | 17.42 | 17.42 | 16.80 | 17.10 | 3,303,595 | -0.42(-2.41%) |
Mar 29, 2004 | 17.66 | 18.00 | 17.45 | 17.52 | 1,690,235 | +0.14(+0.83%) |
Mar 26, 2004 | 17.58 | 17.58 | 17.38 | 17.38 | 1,411,481 | -0.21(-1.17%) |
Mar 25, 2004 | 17.47 | 17.69 | 17.32 | 17.58 | 1,210,939 | +0.27(+1.55%) |
Mar 24, 2004 | 17.66 | 17.68 | 17.31 | 17.31 | 1,448,024 | -0.46(-2.58%) |
Mar 23, 2004 | 18.30 | 18.30 | 17.38 | 17.77 | 3,186,390 | -0.35(-1.93%) |
Mar 22, 2004 | 18.85 | 18.85 | 18.11 | 18.12 | 1,141,084 | -0.75(-3.99%) |
Mar 19, 2004 | 18.79 | 19.15 | 18.64 | 18.88 | 852,303 | -0.01(-0.05%) |
Mar 18, 2004 | 18.83 | 18.93 | 18.69 | 18.88 | 841,719 | +0.07(+0.38%) |
Mar 17, 2004 | 19.25 | 19.37 | 18.65 | 18.81 | 1,733,574 | -0.49(-2.56%) |
Mar 16, 2004 | 18.49 | 19.31 | 18.48 | 19.31 | 1,668,509 | +0.90(+4.88%) |
Mar 15, 2004 | 18.72 | 18.85 | 18.40 | 18.41 | 968,618 | -0.29(-1.54%) |
Mar 12, 2004 | 18.71 | 18.80 | 18.62 | 18.70 | 575,444 | +0.29(+1.56%) |
Mar 11, 2004 | 18.55 | 18.75 | 18.41 | 18.41 | 916,588 | -0.35(-1.87%) |
Mar 10, 2004 | 19.06 | 19.16 | 18.70 | 18.76 | 629,924 | -0.19(-0.99%) |
Mar 09, 2004 | 19.32 | 19.32 | 18.95 | 18.95 | 708,693 | -0.38(-1.95%) |
Mar 08, 2004 | 19.74 | 19.74 | 19.24 | 19.32 | 553,607 | -0.41(-2.09%) |
Mar 05, 2004 | 19.66 | 20.51 | 19.63 | 19.74 | 1,264,083 | +0.09(+0.46%) |
Mar 04, 2004 | 19.75 | 19.75 | 19.42 | 19.65 | 591,487 | -0.01(-0.05%) |
Mar 03, 2004 | 19.50 | 19.73 | 19.40 | 19.66 | 666,468 | +0.06(+0.32%) |
Mar 02, 2004 | 19.30 | 19.63 | 19.18 | 19.59 | 1,097,744 | +0.30(+1.53%) |
Mar 01, 2004 | 19.67 | 19.67 | 18.68 | 19.30 | 1,571,135 | -0.38(-1.92%) |
Feb 27, 2004 | 19.32 | 19.84 | 19.17 | 19.67 | 1,359,340 | +0.48(+2.48%) |
Feb 26, 2004 | 19.12 | 19.35 | 18.90 | 19.20 | 561,740 | -0.04(-0.23%) |
Feb 25, 2004 | 19.15 | 19.31 | 18.86 | 19.24 | 494,558 | +0.22(+1.18%) |
Feb 24, 2004 | 19.25 | 19.25 | 18.94 | 19.02 | 840,493 | -0.23(-1.21%) |
Feb 23, 2004 | 19.43 | 19.50 | 18.85 | 19.25 | 1,152,559 | -0.14(-0.74%) |
Feb 20, 2004 | 18.96 | 19.40 | 18.58 | 19.40 | 1,664,164 | +0.43(+2.27%) |
Feb 19, 2004 | 19.28 | 19.47 | 18.97 | 18.97 | 1,308,759 | -0.48(-2.45%) |
Feb 18, 2004 | 19.66 | 19.72 | 19.37 | 19.44 | 1,089,500 | -0.22(-1.10%) |
Feb 17, 2004 | 19.73 | 19.76 | 19.41 | 19.66 | 1,070,226 | +0.21(+1.06%) |
Feb 13, 2004 | 19.75 | 19.83 | 19.22 | 19.45 | 1,418,166 | -0.14(-0.73%) |
Feb 12, 2004 | 19.61 | 19.79 | 19.53 | 19.59 | 1,073,011 | +0.13(+0.69%) |
Feb 11, 2004 | 19.61 | 19.62 | 18.71 | 19.46 | 2,675,342 | -0.30(-1.50%) |
Feb 10, 2004 | 20.06 | 20.13 | 19.67 | 19.76 | 1,116,016 | -0.25(-1.26%) |
Feb 09, 2004 | 19.98 | 20.28 | 19.84 | 20.01 | 1,238,235 | -0.13(-0.67%) |
Feb 06, 2004 | 19.56 | 20.31 | 19.41 | 20.14 | 1,084,486 | +0.58(+2.98%) |
Feb 05, 2004 | 19.92 | 19.92 | 19.40 | 19.56 | 1,415,046 | -0.36(-1.80%) |
Feb 04, 2004 | 19.48 | 20.06 | 19.19 | 19.92 | 2,930,142 | +0.44(+2.26%) |
Feb 03, 2004 | 20.55 | 20.56 | 19.36 | 19.48 | 3,386,820 | -1.13(-5.49%) |
Feb 02, 2004 | 20.94 | 20.94 | 19.82 | 20.61 | 3,477,844 | -0.33(-1.59%) |
Jan 30, 2004 | 20.95 | 21.00 | 20.63 | 20.94 | 1,003,267 | +0.03(+0.13%) |
Jan 29, 2004 | 21.00 | 21.07 | 20.62 | 20.91 | 1,179,632 | -0.06(-0.30%) |
Jan 28, 2004 | 21.03 | 21.43 | 20.90 | 20.98 | 1,661,379 | -0.12(-0.55%) |
Jan 27, 2004 | 21.34 | 21.51 | 20.63 | 21.09 | 1,327,476 | -0.37(-1.71%) |
Jan 26, 2004 | 21.24 | 21.56 | 20.98 | 21.46 | 1,032,680 | +0.34(+1.61%) |
Jan 23, 2004 | 21.21 | 21.22 | 20.96 | 21.12 | 1,101,310 | -0.09(-0.42%) |
Jan 22, 2004 | 21.03 | 21.41 | 21.00 | 21.21 | 1,203,809 | +0.08(+0.38%) |
Jan 21, 2004 | 21.28 | 21.28 | 20.64 | 21.13 | 1,357,001 | -0.15(-0.72%) |
Jan 20, 2004 | 21.54 | 21.54 | 21.14 | 21.28 | 2,614,956 | +0.99(+4.86%) |
Jan 16, 2004 | 19.94 | 20.37 | 19.93 | 20.29 | 1,250,825 | +0.35(+1.76%) |
Jan 15, 2004 | 19.83 | 19.96 | 19.65 | 19.94 | 1,248,374 | +0.12(+0.59%) |
Jan 14, 2004 | 19.28 | 19.88 | 19.27 | 19.83 | 2,203,288 | +0.62(+3.22%) |
Jan 13, 2004 | 18.85 | 19.21 | 18.62 | 19.21 | 1,820,141 | +0.58(+3.13%) |
Jan 12, 2004 | 18.40 | 18.85 | 18.17 | 18.62 | 2,547,886 | +0.34(+1.87%) |
Jan 09, 2004 | 17.95 | 18.37 | 17.95 | 18.28 | 2,414,414 | -0.47(-2.49%) |
Jan 08, 2004 | 19.09 | 19.11 | 18.46 | 18.75 | 2,215,655 | -0.48(-2.47%) |
Jan 07, 2004 | 19.48 | 19.56 | 19.07 | 19.23 | 1,280,238 | -0.18(-0.93%) |
Jan 06, 2004 | 19.12 | 19.60 | 18.77 | 19.41 | 1,628,958 | +0.21(+1.08%) |
Jan 05, 2004 | 19.12 | 20.11 | 18.72 | 19.20 | 3,420,690 | -1.38(-6.72%) |