Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 16.30 | 16.30 | 15.29 | 15.31 | 482,000 | -0.98(-6.02%) |
Mar 30, 2004 | 16.45 | 16.62 | 16.15 | 16.29 | 195,600 | -0.19(-1.15%) |
Mar 29, 2004 | 16.83 | 16.96 | 16.25 | 16.48 | 256,300 | +0.19(+1.17%) |
Mar 26, 2004 | 15.30 | 16.45 | 15.18 | 16.29 | 384,700 | +0.85(+5.51%) |
Mar 25, 2004 | 15.30 | 16.00 | 15.03 | 15.44 | 420,400 | +0.88(+6.04%) |
Mar 24, 2004 | 14.60 | 14.82 | 13.96 | 14.56 | 175,900 | +0.25(+1.75%) |
Mar 23, 2004 | 15.00 | 15.00 | 13.86 | 14.31 | 329,200 | -0.13(-0.90%) |
Mar 22, 2004 | 15.10 | 15.14 | 14.21 | 14.44 | 352,500 | -0.95(-6.17%) |
Mar 19, 2004 | 15.96 | 15.96 | 15.20 | 15.39 | 201,000 | -0.35(-2.22%) |
Mar 18, 2004 | 15.87 | 16.00 | 15.42 | 15.74 | 317,000 | -0.01(-0.06%) |
Mar 17, 2004 | 14.96 | 16.19 | 14.85 | 15.75 | 719,700 | +1.01(+6.85%) |
Mar 16, 2004 | 15.14 | 15.39 | 14.49 | 14.74 | 333,800 | -0.11(-0.74%) |
Mar 15, 2004 | 16.09 | 16.10 | 14.80 | 14.85 | 347,800 | -1.14(-7.13%) |
Mar 12, 2004 | 15.99 | 16.09 | 15.66 | 15.99 | 522,300 | +0.52(+3.36%) |
Mar 11, 2004 | 15.04 | 15.99 | 14.26 | 15.47 | 766,200 | +0.27(+1.78%) |
Mar 10, 2004 | 16.50 | 16.75 | 14.96 | 15.20 | 487,700 | -1.32(-7.99%) |
Mar 09, 2004 | 16.78 | 17.20 | 15.84 | 16.52 | 293,000 | -0.36(-2.13%) |
Mar 08, 2004 | 18.07 | 18.27 | 16.84 | 16.88 | 276,900 | -1.26(-6.95%) |
Mar 05, 2004 | 18.70 | 18.85 | 17.90 | 18.14 | 206,800 | -0.66(-3.51%) |
Mar 04, 2004 | 18.63 | 18.80 | 18.39 | 18.80 | 162,800 | +0.29(+1.57%) |
Mar 03, 2004 | 18.44 | 18.75 | 17.90 | 18.51 | 268,800 | +0.28(+1.54%) |
Mar 02, 2004 | 18.17 | 18.83 | 18.17 | 18.23 | 174,400 | -0.16(-0.87%) |
Mar 01, 2004 | 17.72 | 18.40 | 17.71 | 18.39 | 157,200 | +0.58(+3.26%) |
Feb 27, 2004 | 17.85 | 18.60 | 17.63 | 17.81 | 247,300 | -0.16(-0.89%) |
Feb 26, 2004 | 17.90 | 18.31 | 17.59 | 17.97 | 170,400 | +0.05(+0.28%) |
Feb 25, 2004 | 17.35 | 17.95 | 17.29 | 17.92 | 200,500 | +0.58(+3.34%) |
Feb 24, 2004 | 17.05 | 18.07 | 16.77 | 17.34 | 350,900 | +0.18(+1.05%) |
Feb 23, 2004 | 18.70 | 18.99 | 17.10 | 17.16 | 597,900 | -1.56(-8.33%) |
Feb 20, 2004 | 18.97 | 19.14 | 18.19 | 18.72 | 395,900 | +0.01(+0.05%) |
Feb 19, 2004 | 20.69 | 21.00 | 18.58 | 18.71 | 836,900 | -1.29(-6.45%) |
Feb 18, 2004 | 19.68 | 20.13 | 19.60 | 20.00 | 222,700 | +0.44(+2.24%) |
Feb 17, 2004 | 20.06 | 20.23 | 19.50 | 19.56 | 355,800 | -0.03(-0.15%) |
Feb 13, 2004 | 21.05 | 21.15 | 19.56 | 19.59 | 560,800 | -0.93(-4.53%) |
Feb 12, 2004 | 20.00 | 21.06 | 19.90 | 20.52 | 575,800 | +0.68(+3.43%) |
Feb 11, 2004 | 19.36 | 20.30 | 19.34 | 19.84 | 356,800 | +0.47(+2.43%) |
Feb 10, 2004 | 19.54 | 19.69 | 19.20 | 19.37 | 183,000 | -0.08(-0.41%) |
Feb 09, 2004 | 19.70 | 20.20 | 19.45 | 19.45 | 483,300 | -0.19(-0.97%) |
Feb 06, 2004 | 18.26 | 19.64 | 18.03 | 19.64 | 541,600 | +1.56(+8.63%) |
Feb 05, 2004 | 18.40 | 18.87 | 17.97 | 18.08 | 585,000 | -0.39(-2.11%) |
Feb 04, 2004 | 18.90 | 18.99 | 18.10 | 18.47 | 609,100 | -0.57(-2.99%) |
Feb 03, 2004 | 19.95 | 20.10 | 18.92 | 19.04 | 471,000 | -0.91(-4.54%) |
Feb 02, 2004 | 19.80 | 20.60 | 19.75 | 19.95 | 500,200 | -0.20(-0.97%) |
Jan 30, 2004 | 19.60 | 20.32 | 19.20 | 20.14 | 352,700 | +0.46(+2.34%) |
Jan 29, 2004 | 21.30 | 21.30 | 18.55 | 19.68 | 914,800 | -1.11(-5.34%) |
Jan 28, 2004 | 21.20 | 22.05 | 20.23 | 20.79 | 1,689,200 | +0.15(+0.73%) |
Jan 27, 2004 | 20.29 | 21.60 | 19.74 | 20.64 | 1,332,700 | +0.08(+0.39%) |
Jan 26, 2004 | 21.07 | 21.23 | 20.29 | 20.56 | 769,300 | -0.23(-1.11%) |
Jan 23, 2004 | 22.06 | 22.38 | 20.53 | 20.79 | 945,000 | -1.30(-5.89%) |
Jan 22, 2004 | 22.15 | 23.50 | 21.16 | 22.09 | 1,595,500 | +0.77(+3.61%) |
Jan 21, 2004 | 22.50 | 22.55 | 21.32 | 21.32 | 706,300 | -0.76(-3.44%) |
Jan 20, 2004 | 22.15 | 22.50 | 21.38 | 22.08 | 1,022,800 | +0.64(+2.99%) |
Jan 16, 2004 | 21.10 | 21.94 | 20.76 | 21.44 | 764,000 | +0.74(+3.57%) |
Jan 15, 2004 | 21.25 | 21.47 | 20.10 | 20.70 | 1,052,271 | -0.90(-4.17%) |
Jan 14, 2004 | 22.65 | 22.65 | 21.40 | 21.60 | 997,638 | -0.79(-3.53%) |
Jan 13, 2004 | 20.55 | 23.24 | 20.50 | 22.39 | 2,561,704 | +1.44(+6.87%) |
Jan 12, 2004 | 21.15 | 21.60 | 19.96 | 20.95 | 1,990,781 | +0.45(+2.20%) |
Jan 09, 2004 | 18.78 | 20.70 | 18.40 | 20.50 | 2,909,466 | +3.37(+19.67%) |
Jan 08, 2004 | 17.59 | 17.70 | 16.44 | 17.13 | 799,933 | -0.05(-0.29%) |
Jan 07, 2004 | 15.80 | 17.75 | 15.76 | 17.18 | 1,908,901 | +1.03(+6.38%) |
Jan 06, 2004 | 16.34 | 16.38 | 15.75 | 16.15 | 344,100 | +0.01(+0.07%) |
Jan 05, 2004 | 15.60 | 16.55 | 15.15 | 16.14 | 676,300 | +1.14(+7.59%) |