Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 18.99 | 19.13 | 18.92 | 19.12 | 2,918,039 | +0.06(+0.30%) |
Mar 30, 2004 | 18.89 | 19.06 | 18.86 | 19.06 | 3,191,372 | +0.15(+0.77%) |
Mar 29, 2004 | 18.68 | 18.92 | 18.68 | 18.92 | 4,116,386 | +0.37(+1.98%) |
Mar 26, 2004 | 18.56 | 18.67 | 18.53 | 18.55 | 1,798,638 | +0.04(+0.23%) |
Mar 25, 2004 | 18.24 | 18.53 | 18.24 | 18.50 | 830,427 | +0.35(+1.90%) |
Mar 24, 2004 | 18.25 | 18.32 | 18.08 | 18.16 | 1,507,430 | -0.05(-0.29%) |
Mar 23, 2004 | 18.26 | 18.43 | 18.18 | 18.21 | 1,421,036 | +0.00(+0.01%) |
Mar 22, 2004 | 18.37 | 18.37 | 18.16 | 18.21 | 1,542,434 | -0.28(-1.50%) |
Mar 19, 2004 | 18.62 | 18.71 | 18.46 | 18.49 | 1,873,860 | -0.11(-0.58%) |
Mar 18, 2004 | 18.69 | 18.72 | 18.46 | 18.60 | 2,502,453 | -0.15(-0.79%) |
Mar 17, 2004 | 18.58 | 18.79 | 18.56 | 18.74 | 2,111,445 | +0.28(+1.53%) |
Mar 16, 2004 | 18.68 | 18.68 | 18.28 | 18.46 | 6,074,407 | +0.00(+0.00%) |
Mar 15, 2004 | 18.79 | 18.81 | 18.42 | 18.46 | 1,853,007 | -0.43(-2.27%) |
Mar 12, 2004 | 18.51 | 18.89 | 18.49 | 18.89 | 2,337,112 | +0.46(+2.51%) |
Mar 11, 2004 | 18.57 | 18.84 | 18.42 | 18.43 | 5,707,232 | -0.19(-1.04%) |
Mar 10, 2004 | 19.04 | 19.13 | 18.59 | 18.62 | 873,624 | -0.41(-2.16%) |
Mar 09, 2004 | 19.14 | 19.21 | 18.93 | 19.03 | 563,052 | -0.10(-0.52%) |
Mar 08, 2004 | 19.44 | 19.46 | 19.13 | 19.13 | 852,770 | -0.16(-0.84%) |
Mar 05, 2004 | 19.23 | 19.48 | 19.22 | 19.30 | 3,822,199 | -0.02(-0.12%) |
Mar 04, 2004 | 19.15 | 19.32 | 19.02 | 19.32 | 792,443 | +0.17(+0.86%) |
Mar 03, 2004 | 19.11 | 19.21 | 18.95 | 19.15 | 2,266,358 | +0.03(+0.18%) |
Mar 02, 2004 | 19.21 | 19.29 | 19.10 | 19.12 | 4,879,784 | -0.11(-0.59%) |
Mar 01, 2004 | 18.98 | 19.23 | 18.91 | 19.23 | 2,632,789 | +0.37(+1.96%) |
Feb 27, 2004 | 18.78 | 18.96 | 18.78 | 18.86 | 2,959,002 | +0.05(+0.28%) |
Feb 26, 2004 | 18.70 | 18.83 | 18.58 | 18.81 | 1,914,078 | +0.11(+0.59%) |
Feb 25, 2004 | 18.49 | 18.70 | 18.43 | 18.70 | 1,121,635 | +0.24(+1.29%) |
Feb 24, 2004 | 18.40 | 18.59 | 18.28 | 18.46 | 4,473,135 | +0.05(+0.29%) |
Feb 23, 2004 | 18.67 | 18.70 | 18.37 | 18.41 | 9,209,177 | -0.21(-1.14%) |
Feb 20, 2004 | 18.70 | 18.79 | 18.50 | 18.62 | 1,118,656 | -0.07(-0.37%) |
Feb 19, 2004 | 19.11 | 19.13 | 18.68 | 18.69 | 774,568 | -0.32(-1.69%) |
Feb 18, 2004 | 19.06 | 19.10 | 18.92 | 19.01 | 545,177 | -0.03(-0.18%) |
Feb 17, 2004 | 18.95 | 19.08 | 18.91 | 19.05 | 848,301 | +0.26(+1.39%) |
Feb 13, 2004 | 19.08 | 19.08 | 18.78 | 18.78 | 512,407 | -0.23(-1.23%) |
Feb 12, 2004 | 19.11 | 19.13 | 18.99 | 19.02 | 895,967 | -0.08(-0.42%) |
Feb 11, 2004 | 18.99 | 19.12 | 18.90 | 19.10 | 830,427 | +0.18(+0.95%) |
Feb 10, 2004 | 18.74 | 18.95 | 18.70 | 18.92 | 1,413,588 | +0.19(+1.00%) |
Feb 09, 2004 | 18.71 | 18.82 | 18.66 | 18.73 | 1,149,192 | +0.08(+0.43%) |
Feb 06, 2004 | 18.28 | 18.71 | 18.28 | 18.65 | 776,803 | +0.39(+2.12%) |
Feb 05, 2004 | 18.14 | 18.32 | 18.14 | 18.26 | 956,294 | +0.15(+0.84%) |
Feb 04, 2004 | 18.39 | 18.43 | 18.07 | 18.11 | 974,169 | -0.36(-1.94%) |
Feb 03, 2004 | 18.46 | 18.58 | 18.45 | 18.47 | 863,942 | -0.01(-0.07%) |
Feb 02, 2004 | 18.57 | 18.67 | 18.36 | 18.48 | 995,023 | -0.04(-0.22%) |
Jan 30, 2004 | 18.48 | 18.62 | 18.40 | 18.52 | 1,782,998 | +0.04(+0.22%) |
Jan 29, 2004 | 18.65 | 18.69 | 18.30 | 18.48 | 2,041,435 | -0.11(-0.60%) |
Jan 28, 2004 | 19.03 | 19.03 | 18.55 | 18.60 | 2,223,906 | -0.26(-1.35%) |
Jan 27, 2004 | 19.12 | 19.12 | 18.85 | 18.85 | 2,290,936 | -0.28(-1.45%) |
Jan 26, 2004 | 18.97 | 19.13 | 18.86 | 19.13 | 621,889 | +0.17(+0.89%) |
Jan 23, 2004 | 18.86 | 18.99 | 18.76 | 18.96 | 723,924 | +0.16(+0.86%) |
Jan 22, 2004 | 19.00 | 19.06 | 18.80 | 18.80 | 2,200,818 | -0.13(-0.71%) |
Jan 21, 2004 | 18.86 | 18.97 | 18.74 | 18.93 | 1,277,293 | +0.08(+0.44%) |
Jan 20, 2004 | 18.78 | 18.89 | 18.66 | 18.85 | 1,969,192 | +0.20(+1.07%) |
Jan 16, 2004 | 18.73 | 18.78 | 18.65 | 18.65 | 1,265,377 | -0.00(-0.01%) |
Jan 15, 2004 | 18.67 | 18.70 | 18.44 | 18.65 | 1,169,301 | +0.02(+0.12%) |
Jan 14, 2004 | 18.59 | 18.64 | 18.50 | 18.63 | 761,162 | +0.12(+0.62%) |
Jan 13, 2004 | 18.51 | 18.52 | 18.24 | 18.51 | 633,061 | +0.03(+0.14%) |
Jan 12, 2004 | 18.42 | 18.49 | 18.28 | 18.49 | 686,685 | +0.20(+1.10%) |
Jan 09, 2004 | 18.29 | 18.50 | 18.29 | 18.29 | 2,333,388 | -0.16(-0.89%) |
Jan 08, 2004 | 18.45 | 18.48 | 18.33 | 18.45 | 1,243,034 | +0.05(+0.27%) |
Jan 07, 2004 | 18.21 | 18.40 | 18.17 | 18.40 | 662,852 | +0.14(+0.79%) |
Jan 06, 2004 | 18.22 | 18.35 | 18.21 | 18.26 | 2,757,912 | -0.04(-0.23%) |
Jan 05, 2004 | 18.19 | 18.30 | 18.10 | 18.30 | 1,836,622 | +0.22(+1.22%) |