Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 15.80 | 15.96 | 15.80 | 15.92 | 1,270,878 | +0.22(+1.37%) |
Mar 30, 2004 | 15.59 | 15.74 | 15.58 | 15.71 | 680,137 | +0.15(+0.99%) |
Mar 29, 2004 | 15.44 | 15.57 | 15.44 | 15.55 | 577,513 | +0.21(+1.38%) |
Mar 26, 2004 | 15.22 | 15.38 | 15.20 | 15.34 | 734,792 | +0.05(+0.33%) |
Mar 25, 2004 | 15.13 | 15.33 | 15.11 | 15.29 | 579,403 | +0.22(+1.43%) |
Mar 24, 2004 | 15.10 | 15.23 | 15.03 | 15.08 | 1,290,938 | -0.41(-2.64%) |
Mar 23, 2004 | 15.54 | 15.57 | 15.45 | 15.49 | 1,057,781 | -0.15(-0.98%) |
Mar 22, 2004 | 15.70 | 15.73 | 15.48 | 15.64 | 382,586 | -0.21(-1.34%) |
Mar 19, 2004 | 15.87 | 15.90 | 15.82 | 15.85 | 307,871 | -0.01(-0.07%) |
Mar 18, 2004 | 15.86 | 15.91 | 15.83 | 15.86 | 277,636 | -0.09(-0.56%) |
Mar 17, 2004 | 15.82 | 15.98 | 15.80 | 15.95 | 442,765 | +0.23(+1.47%) |
Mar 16, 2004 | 15.86 | 15.93 | 15.65 | 15.72 | 456,429 | +0.06(+0.37%) |
Mar 15, 2004 | 15.87 | 15.91 | 15.64 | 15.66 | 496,693 | -0.27(-1.70%) |
Mar 12, 2004 | 15.87 | 15.94 | 15.76 | 15.94 | 776,801 | -0.14(-0.88%) |
Mar 11, 2004 | 16.18 | 16.23 | 16.07 | 16.08 | 405,698 | -0.12(-0.76%) |
Mar 10, 2004 | 16.39 | 16.39 | 16.19 | 16.20 | 479,977 | -0.14(-0.83%) |
Mar 09, 2004 | 16.33 | 16.48 | 16.30 | 16.34 | 330,547 | -0.04(-0.27%) |
Mar 08, 2004 | 16.40 | 16.51 | 16.38 | 16.38 | 250,309 | -0.03(-0.17%) |
Mar 05, 2004 | 16.27 | 16.47 | 16.27 | 16.41 | 262,664 | +0.22(+1.35%) |
Mar 04, 2004 | 16.06 | 16.21 | 16.00 | 16.19 | 938,732 | -0.10(-0.62%) |
Mar 03, 2004 | 16.13 | 16.35 | 16.11 | 16.29 | 984,520 | -0.17(-1.04%) |
Mar 02, 2004 | 16.57 | 16.62 | 16.44 | 16.46 | 765,754 | -0.47(-2.80%) |
Mar 01, 2004 | 16.78 | 16.97 | 16.73 | 16.94 | 376,917 | +0.27(+1.60%) |
Feb 27, 2004 | 16.65 | 16.76 | 16.64 | 16.67 | 993,823 | +0.04(+0.23%) |
Feb 26, 2004 | 16.65 | 16.69 | 16.55 | 16.63 | 915,474 | -0.20(-1.19%) |
Feb 25, 2004 | 16.91 | 16.93 | 16.77 | 16.83 | 518,933 | -0.12(-0.73%) |
Feb 24, 2004 | 16.84 | 17.05 | 16.84 | 16.96 | 366,887 | +0.12(+0.74%) |
Feb 23, 2004 | 16.92 | 16.95 | 16.80 | 16.83 | 913,730 | -0.22(-1.28%) |
Feb 20, 2004 | 17.16 | 17.18 | 16.98 | 17.05 | 765,172 | -0.01(-0.07%) |
Feb 19, 2004 | 17.12 | 17.14 | 17.01 | 17.06 | 1,179,011 | +0.19(+1.10%) |
Feb 18, 2004 | 17.17 | 17.20 | 16.87 | 16.88 | 971,728 | +0.05(+0.33%) |
Feb 17, 2004 | 16.76 | 16.87 | 16.75 | 16.82 | 423,723 | +0.22(+1.34%) |
Feb 13, 2004 | 16.83 | 16.87 | 16.59 | 16.60 | 1,171,452 | +0.11(+0.65%) |
Feb 12, 2004 | 16.42 | 16.55 | 16.42 | 16.49 | 830,439 | +0.50(+3.11%) |
Feb 11, 2004 | 15.85 | 16.00 | 15.79 | 15.99 | 1,249,220 | +0.13(+0.82%) |
Feb 10, 2004 | 15.82 | 15.89 | 15.81 | 15.86 | 574,461 | +0.04(+0.26%) |
Feb 09, 2004 | 15.87 | 15.87 | 15.76 | 15.82 | 467,767 | -0.14(-0.90%) |
Feb 06, 2004 | 15.99 | 16.06 | 15.85 | 15.96 | 397,267 | +0.17(+1.07%) |
Feb 05, 2004 | 15.85 | 15.91 | 15.76 | 15.80 | 723,745 | +0.26(+1.70%) |
Feb 04, 2004 | 15.57 | 15.73 | 15.53 | 15.53 | 1,204,885 | +0.01(+0.06%) |
Feb 03, 2004 | 15.49 | 15.55 | 15.47 | 15.52 | 207,282 | +0.09(+0.58%) |
Feb 02, 2004 | 15.33 | 15.48 | 15.29 | 15.43 | 393,197 | -0.04(-0.27%) |
Jan 30, 2004 | 15.45 | 15.50 | 15.41 | 15.47 | 360,491 | +0.08(+0.49%) |
Jan 29, 2004 | 15.46 | 15.53 | 15.30 | 15.40 | 967,658 | +0.03(+0.16%) |
Jan 28, 2004 | 15.57 | 15.62 | 15.36 | 15.37 | 1,071,300 | -0.25(-1.57%) |
Jan 27, 2004 | 15.65 | 15.68 | 15.52 | 15.62 | 841,050 | -0.09(-0.58%) |
Jan 26, 2004 | 15.80 | 15.83 | 15.69 | 15.71 | 688,568 | -0.09(-0.57%) |
Jan 23, 2004 | 15.88 | 15.92 | 15.77 | 15.80 | 424,740 | +0.05(+0.33%) |
Jan 22, 2004 | 15.83 | 15.83 | 15.71 | 15.75 | 457,010 | -0.08(-0.51%) |
Jan 21, 2004 | 15.76 | 15.86 | 15.67 | 15.83 | 538,847 | +0.15(+0.95%) |
Jan 20, 2004 | 15.64 | 15.73 | 15.60 | 15.68 | 648,449 | +0.30(+1.97%) |
Jan 16, 2004 | 15.43 | 15.44 | 15.33 | 15.38 | 439,276 | -0.12(-0.78%) |
Jan 15, 2004 | 15.51 | 15.55 | 15.42 | 15.50 | 293,917 | -0.04(-0.24%) |
Jan 14, 2004 | 15.50 | 15.54 | 15.47 | 15.53 | 672,142 | +0.02(+0.13%) |
Jan 13, 2004 | 15.59 | 15.61 | 15.47 | 15.51 | 1,131,333 | -0.11(-0.72%) |
Jan 12, 2004 | 15.61 | 15.67 | 15.59 | 15.63 | 471,110 | -0.00(-0.01%) |
Jan 09, 2004 | 15.63 | 15.69 | 15.62 | 15.63 | 771,859 | +0.11(+0.69%) |
Jan 08, 2004 | 15.12 | 15.54 | 15.46 | 15.52 | 880,442 | +0.40(+2.62%) |
Jan 07, 2004 | 15.14 | 15.17 | 15.10 | 15.12 | 589,142 | +0.00(+0.02%) |
Jan 06, 2004 | 15.12 | 15.20 | 15.11 | 15.12 | 657,897 | +0.08(+0.52%) |
Jan 05, 2004 | 15.01 | 15.04 | 14.94 | 15.04 | 841,341 | +0.16(+1.05%) |