Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 18.37 | 18.62 | 18.24 | 18.24 | 225,720 | -0.13(-0.68%) |
Mar 30, 2004 | 18.02 | 18.37 | 17.91 | 18.37 | 210,048 | +0.33(+1.84%) |
Mar 29, 2004 | 18.15 | 18.26 | 17.91 | 18.03 | 217,782 | -0.12(-0.66%) |
Mar 26, 2004 | 17.75 | 18.24 | 17.74 | 18.15 | 144,103 | +0.42(+2.35%) |
Mar 25, 2004 | 17.75 | 17.98 | 17.68 | 17.74 | 253,605 | +0.02(+0.14%) |
Mar 24, 2004 | 17.70 | 17.77 | 17.56 | 17.71 | 424,982 | +0.09(+0.50%) |
Mar 23, 2004 | 17.99 | 18.03 | 17.52 | 17.62 | 282,100 | -0.31(-1.73%) |
Mar 22, 2004 | 18.26 | 18.26 | 17.93 | 17.93 | 230,198 | -0.40(-2.17%) |
Mar 19, 2004 | 18.25 | 18.46 | 18.13 | 18.33 | 187,659 | +0.08(+0.43%) |
Mar 18, 2004 | 18.22 | 18.35 | 18.04 | 18.25 | 194,987 | -0.02(-0.13%) |
Mar 17, 2004 | 18.28 | 18.60 | 18.08 | 18.28 | 440,043 | -0.00(-0.03%) |
Mar 16, 2004 | 18.25 | 18.30 | 17.92 | 18.28 | 221,039 | +0.10(+0.54%) |
Mar 15, 2004 | 18.44 | 18.60 | 18.06 | 18.18 | 236,101 | -0.36(-1.96%) |
Mar 12, 2004 | 18.34 | 18.55 | 18.06 | 18.55 | 186,642 | +0.23(+1.26%) |
Mar 11, 2004 | 18.20 | 18.72 | 17.91 | 18.32 | 229,791 | +0.11(+0.59%) |
Mar 10, 2004 | 18.55 | 19.00 | 18.20 | 18.21 | 231,012 | -0.31(-1.68%) |
Mar 09, 2004 | 19.09 | 19.09 | 18.40 | 18.52 | 247,906 | -0.44(-2.34%) |
Mar 08, 2004 | 19.25 | 19.51 | 18.76 | 18.96 | 244,242 | -0.28(-1.47%) |
Mar 05, 2004 | 18.93 | 19.57 | 18.89 | 19.25 | 150,819 | +0.32(+1.67%) |
Mar 04, 2004 | 18.57 | 19.06 | 18.56 | 18.93 | 186,438 | +0.30(+1.61%) |
Mar 03, 2004 | 18.96 | 18.96 | 18.52 | 18.63 | 284,542 | -0.38(-2.02%) |
Mar 02, 2004 | 18.96 | 19.21 | 18.82 | 19.01 | 260,118 | +0.02(+0.12%) |
Mar 01, 2004 | 18.44 | 19.01 | 18.44 | 18.99 | 262,560 | +0.79(+4.36%) |
Feb 27, 2004 | 18.01 | 18.38 | 17.98 | 18.20 | 174,022 | +0.19(+1.06%) |
Feb 26, 2004 | 17.23 | 18.01 | 17.15 | 18.01 | 323,417 | +0.54(+3.11%) |
Feb 25, 2004 | 17.28 | 17.61 | 17.07 | 17.46 | 245,260 | +0.23(+1.34%) |
Feb 24, 2004 | 17.08 | 17.34 | 17.05 | 17.23 | 185,624 | +0.16(+0.92%) |
Feb 23, 2004 | 17.12 | 17.22 | 17.00 | 17.08 | 188,270 | +0.00(+0.01%) |
Feb 20, 2004 | 17.38 | 17.38 | 17.01 | 17.07 | 301,029 | -0.31(-1.78%) |
Feb 19, 2004 | 17.75 | 17.75 | 17.25 | 17.38 | 249,941 | -0.26(-1.48%) |
Feb 18, 2004 | 17.47 | 17.67 | 17.31 | 17.64 | 361,275 | +0.00(+0.00%) |
Feb 17, 2004 | 17.47 | 17.77 | 17.46 | 17.64 | 360,461 | +0.41(+2.37%) |
Feb 13, 2004 | 17.38 | 17.44 | 17.21 | 17.24 | 266,224 | +0.01(+0.06%) |
Feb 12, 2004 | 17.02 | 17.48 | 16.91 | 17.23 | 363,107 | +0.17(+0.99%) |
Feb 11, 2004 | 16.40 | 17.18 | 16.24 | 17.06 | 287,188 | +0.66(+4.02%) |
Feb 10, 2004 | 16.39 | 16.46 | 16.29 | 16.40 | 178,704 | +0.01(+0.08%) |
Feb 09, 2004 | 16.31 | 16.53 | 16.31 | 16.39 | 143,289 | +0.20(+1.21%) |
Feb 06, 2004 | 15.92 | 16.27 | 15.92 | 16.19 | 323,621 | +0.37(+2.33%) |
Feb 05, 2004 | 15.75 | 15.87 | 15.60 | 15.82 | 121,917 | +0.10(+0.62%) |
Feb 04, 2004 | 15.89 | 15.91 | 15.69 | 15.72 | 293,905 | -0.22(-1.36%) |
Feb 03, 2004 | 15.97 | 16.13 | 15.92 | 15.94 | 230,402 | -0.13(-0.81%) |
Feb 02, 2004 | 15.94 | 16.26 | 15.72 | 16.07 | 235,287 | +0.13(+0.79%) |
Jan 30, 2004 | 15.91 | 16.09 | 15.70 | 15.94 | 235,287 | +0.01(+0.08%) |
Jan 29, 2004 | 16.26 | 16.36 | 15.52 | 15.93 | 436,990 | -0.09(-0.54%) |
Jan 28, 2004 | 16.77 | 16.78 | 15.97 | 16.02 | 388,752 | -0.75(-4.50%) |
Jan 27, 2004 | 16.75 | 16.88 | 16.67 | 16.77 | 396,894 | +0.02(+0.15%) |
Jan 26, 2004 | 16.68 | 16.85 | 16.56 | 16.75 | 247,295 | +0.07(+0.41%) |
Jan 23, 2004 | 16.68 | 16.82 | 16.44 | 16.68 | 331,966 | -0.04(-0.26%) |
Jan 22, 2004 | 16.55 | 16.85 | 16.46 | 16.72 | 574,784 | +0.26(+1.60%) |
Jan 21, 2004 | 15.97 | 16.48 | 15.93 | 16.46 | 2,089,495 | +0.99(+6.43%) |
Jan 20, 2004 | 15.25 | 15.49 | 15.23 | 15.46 | 327,895 | +0.22(+1.43%) |
Jan 16, 2004 | 15.49 | 15.53 | 15.20 | 15.25 | 262,764 | -0.16(-1.04%) |
Jan 15, 2004 | 15.48 | 15.55 | 15.17 | 15.41 | 186,031 | +0.08(+0.50%) |
Jan 14, 2004 | 15.11 | 15.41 | 15.01 | 15.33 | 273,348 | +0.42(+2.82%) |
Jan 13, 2004 | 14.96 | 15.23 | 14.52 | 14.91 | 284,542 | -0.05(-0.34%) |
Jan 12, 2004 | 15.31 | 15.64 | 14.90 | 14.96 | 481,972 | -0.29(-1.90%) |
Jan 09, 2004 | 14.97 | 15.40 | 14.80 | 15.25 | 369,824 | +0.56(+3.81%) |
Jan 08, 2004 | 15.66 | 15.66 | 14.59 | 14.69 | 777,709 | -1.03(-6.56%) |
Jan 07, 2004 | 15.59 | 15.86 | 15.33 | 15.72 | 553,006 | +0.14(+0.88%) |
Jan 06, 2004 | 15.13 | 15.72 | 15.08 | 15.58 | 442,893 | +0.45(+2.99%) |
Jan 05, 2004 | 15.97 | 16.09 | 15.00 | 15.13 | 861,769 | -0.83(-5.19%) |