Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 16.52 | 16.53 | 16.33 | 16.39 | 11,999,855 | -0.17(-1.04%) |
Mar 30, 2004 | 16.37 | 16.56 | 16.35 | 16.56 | 10,289,887 | +0.17(+1.05%) |
Mar 29, 2004 | 16.30 | 16.39 | 16.23 | 16.39 | 8,478,805 | +0.15(+0.90%) |
Mar 26, 2004 | 16.32 | 16.39 | 16.22 | 16.24 | 8,612,237 | -0.09(-0.56%) |
Mar 25, 2004 | 16.24 | 16.42 | 16.18 | 16.34 | 9,436,823 | +0.24(+1.48%) |
Mar 24, 2004 | 16.12 | 16.16 | 16.02 | 16.10 | 9,999,666 | -0.05(-0.33%) |
Mar 23, 2004 | 16.01 | 16.25 | 16.01 | 16.15 | 12,395,029 | -0.10(-0.59%) |
Mar 22, 2004 | 16.17 | 16.40 | 16.10 | 16.25 | 11,722,753 | -0.01(-0.06%) |
Mar 19, 2004 | 16.32 | 16.41 | 16.26 | 16.26 | 12,373,590 | -0.06(-0.38%) |
Mar 18, 2004 | 16.19 | 16.45 | 16.19 | 16.32 | 9,920,311 | +0.03(+0.20%) |
Mar 17, 2004 | 16.11 | 16.35 | 16.10 | 16.29 | 9,671,687 | +0.18(+1.13%) |
Mar 16, 2004 | 16.11 | 16.17 | 16.00 | 16.10 | 10,753,536 | +0.08(+0.53%) |
Mar 15, 2004 | 16.14 | 16.25 | 16.00 | 16.02 | 12,412,948 | -0.25(-1.54%) |
Mar 12, 2004 | 16.25 | 16.32 | 16.08 | 16.27 | 11,818,427 | +0.03(+0.16%) |
Mar 11, 2004 | 16.45 | 16.58 | 16.24 | 16.24 | 17,582,210 | -0.25(-1.50%) |
Mar 10, 2004 | 16.29 | 16.75 | 16.29 | 16.49 | 30,278,020 | +0.48(+2.97%) |
Mar 09, 2004 | 15.95 | 16.06 | 15.93 | 16.02 | 8,811,904 | +0.00(+0.02%) |
Mar 08, 2004 | 15.90 | 16.12 | 15.90 | 16.01 | 9,010,291 | +0.11(+0.70%) |
Mar 05, 2004 | 15.92 | 16.06 | 15.80 | 15.90 | 12,632,134 | -0.05(-0.33%) |
Mar 04, 2004 | 15.99 | 16.04 | 15.90 | 15.95 | 7,570,065 | -0.06(-0.35%) |
Mar 03, 2004 | 15.89 | 16.07 | 15.86 | 16.01 | 10,116,138 | +0.05(+0.33%) |
Mar 02, 2004 | 16.23 | 16.23 | 15.90 | 15.96 | 13,817,656 | -0.27(-1.68%) |
Mar 01, 2004 | 16.03 | 16.23 | 15.96 | 16.23 | 9,314,591 | +0.21(+1.32%) |
Feb 27, 2004 | 16.06 | 16.17 | 15.97 | 16.02 | 12,994,030 | -0.09(-0.54%) |
Feb 26, 2004 | 16.00 | 16.14 | 16.00 | 16.11 | 8,817,983 | +0.06(+0.37%) |
Feb 25, 2004 | 15.93 | 16.10 | 15.87 | 16.05 | 8,786,945 | +0.14(+0.89%) |
Feb 24, 2004 | 16.18 | 16.25 | 15.82 | 15.90 | 13,047,786 | -0.28(-1.73%) |
Feb 23, 2004 | 16.02 | 16.20 | 16.02 | 16.18 | 7,746,693 | +0.17(+1.04%) |
Feb 20, 2004 | 16.05 | 16.05 | 15.95 | 16.02 | 10,201,573 | +0.01(+0.07%) |
Feb 19, 2004 | 16.05 | 16.21 | 15.94 | 16.01 | 10,064,942 | -0.08(-0.51%) |
Feb 18, 2004 | 16.16 | 16.17 | 16.07 | 16.09 | 9,163,561 | -0.03(-0.17%) |
Feb 17, 2004 | 16.01 | 16.13 | 15.95 | 16.11 | 7,203,688 | +0.17(+1.05%) |
Feb 13, 2004 | 16.06 | 16.14 | 15.93 | 15.95 | 6,027,445 | -0.05(-0.33%) |
Feb 12, 2004 | 16.09 | 16.12 | 15.95 | 16.00 | 6,758,598 | -0.13(-0.79%) |
Feb 11, 2004 | 15.97 | 16.14 | 15.94 | 16.13 | 8,351,133 | +0.13(+0.83%) |
Feb 10, 2004 | 15.97 | 16.03 | 15.95 | 15.99 | 6,841,472 | -0.03(-0.20%) |
Feb 09, 2004 | 15.92 | 16.05 | 15.85 | 16.02 | 9,363,547 | +0.03(+0.19%) |
Feb 06, 2004 | 16.02 | 16.07 | 15.83 | 15.99 | 9,631,690 | -0.05(-0.32%) |
Feb 05, 2004 | 16.04 | 16.18 | 16.00 | 16.05 | 10,882,488 | -0.08(-0.49%) |
Feb 04, 2004 | 15.94 | 16.20 | 15.92 | 16.13 | 13,813,176 | +0.18(+1.16%) |
Feb 03, 2004 | 15.83 | 15.94 | 15.80 | 15.94 | 10,490,834 | +0.05(+0.33%) |
Feb 02, 2004 | 15.75 | 15.93 | 15.75 | 15.89 | 11,900,661 | +0.09(+0.59%) |
Jan 30, 2004 | 15.70 | 15.85 | 15.70 | 15.79 | 13,544,714 | +0.01(+0.08%) |
Jan 29, 2004 | 15.44 | 15.80 | 15.42 | 15.78 | 17,925,548 | +0.37(+2.41%) |
Jan 28, 2004 | 15.50 | 15.62 | 15.33 | 15.41 | 11,188,068 | -0.09(-0.56%) |
Jan 27, 2004 | 15.56 | 15.60 | 15.49 | 15.50 | 8,711,430 | -0.10(-0.65%) |
Jan 26, 2004 | 15.31 | 15.62 | 15.31 | 15.60 | 9,441,302 | +0.23(+1.49%) |
Jan 23, 2004 | 15.54 | 15.55 | 15.30 | 15.37 | 9,944,629 | -0.14(-0.88%) |
Jan 22, 2004 | 15.35 | 15.56 | 15.35 | 15.51 | 8,477,845 | +0.01(+0.08%) |
Jan 21, 2004 | 15.34 | 15.49 | 15.34 | 15.49 | 11,491,088 | +0.07(+0.49%) |
Jan 20, 2004 | 15.38 | 15.50 | 15.35 | 15.42 | 10,775,935 | -0.05(-0.33%) |
Jan 16, 2004 | 15.62 | 15.62 | 15.41 | 15.47 | 13,232,094 | -0.08(-0.51%) |
Jan 15, 2004 | 15.61 | 15.65 | 15.52 | 15.55 | 9,440,342 | -0.08(-0.52%) |
Jan 14, 2004 | 15.59 | 15.70 | 15.58 | 15.63 | 9,766,081 | +0.05(+0.33%) |
Jan 13, 2004 | 15.63 | 15.67 | 15.51 | 15.58 | 10,645,064 | -0.09(-0.55%) |
Jan 12, 2004 | 15.54 | 15.67 | 15.53 | 15.67 | 13,173,538 | +0.10(+0.61%) |
Jan 09, 2004 | 15.45 | 15.63 | 15.45 | 15.57 | 14,946,542 | +0.08(+0.51%) |
Jan 08, 2004 | 15.59 | 15.62 | 15.41 | 15.49 | 14,792,952 | +0.16(+1.05%) |
Jan 07, 2004 | 15.39 | 15.42 | 15.28 | 15.33 | 11,290,461 | -0.14(-0.89%) |
Jan 06, 2004 | 15.44 | 15.49 | 15.42 | 15.47 | 8,896,698 | -0.08(-0.50%) |
Jan 05, 2004 | 15.47 | 15.57 | 15.44 | 15.54 | 10,757,056 | +0.08(+0.50%) |