Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 16.50 | 16.58 | 16.26 | 16.44 | 14,300 | -0.06(-0.36%) |
Mar 30, 2004 | 16.54 | 16.56 | 16.41 | 16.50 | 9,200 | -0.04(-0.24%) |
Mar 29, 2004 | 16.18 | 16.61 | 16.18 | 16.54 | 15,800 | +0.29(+1.78%) |
Mar 26, 2004 | 15.45 | 16.25 | 15.45 | 16.25 | 31,700 | +0.76(+4.91%) |
Mar 25, 2004 | 15.60 | 15.74 | 15.30 | 15.49 | 17,500 | -0.22(-1.40%) |
Mar 24, 2004 | 15.75 | 16.10 | 15.65 | 15.71 | 34,400 | -0.04(-0.25%) |
Mar 23, 2004 | 15.95 | 16.07 | 15.75 | 15.75 | 27,900 | -0.31(-1.93%) |
Mar 22, 2004 | 16.15 | 16.36 | 16.02 | 16.06 | 9,300 | +0.08(+0.50%) |
Mar 19, 2004 | 16.12 | 16.21 | 15.94 | 15.98 | 12,900 | -0.14(-0.87%) |
Mar 18, 2004 | 16.32 | 16.45 | 16.10 | 16.12 | 25,700 | -0.24(-1.47%) |
Mar 17, 2004 | 16.36 | 16.57 | 16.20 | 16.36 | 3,300 | +0.00(+0.00%) |
Mar 16, 2004 | 16.05 | 16.43 | 16.05 | 16.36 | 5,700 | +0.31(+1.93%) |
Mar 15, 2004 | 16.18 | 16.34 | 15.95 | 16.05 | 11,600 | -0.55(-3.31%) |
Mar 12, 2004 | 16.08 | 16.60 | 15.95 | 16.60 | 11,600 | +0.33(+2.03%) |
Mar 11, 2004 | 16.20 | 16.60 | 16.06 | 16.27 | 6,200 | -0.03(-0.18%) |
Mar 10, 2004 | 16.55 | 16.60 | 16.30 | 16.30 | 6,400 | -0.05(-0.31%) |
Mar 09, 2004 | 16.43 | 16.58 | 16.26 | 16.35 | 5,700 | +0.05(+0.31%) |
Mar 08, 2004 | 16.57 | 16.57 | 16.26 | 16.30 | 16,200 | -0.27(-1.63%) |
Mar 05, 2004 | 16.36 | 16.58 | 16.27 | 16.57 | 20,200 | +0.07(+0.42%) |
Mar 04, 2004 | 16.20 | 16.50 | 16.14 | 16.50 | 11,400 | +0.12(+0.73%) |
Mar 03, 2004 | 15.16 | 16.48 | 15.16 | 16.38 | 17,000 | +1.07(+6.99%) |
Mar 02, 2004 | 16.35 | 16.35 | 15.18 | 15.31 | 96,300 | -1.15(-6.99%) |
Mar 01, 2004 | 16.43 | 16.59 | 16.32 | 16.46 | 12,200 | -0.06(-0.36%) |
Feb 27, 2004 | 16.40 | 16.54 | 16.16 | 16.52 | 11,300 | +0.06(+0.36%) |
Feb 26, 2004 | 16.83 | 16.83 | 16.45 | 16.46 | 19,900 | -0.06(-0.36%) |
Feb 25, 2004 | 16.30 | 16.56 | 16.30 | 16.52 | 5,200 | +0.13(+0.79%) |
Feb 24, 2004 | 16.40 | 16.75 | 16.30 | 16.39 | 5,300 | -0.01(-0.06%) |
Feb 23, 2004 | 16.33 | 16.55 | 16.30 | 16.40 | 8,200 | -0.10(-0.61%) |
Feb 20, 2004 | 16.79 | 16.79 | 16.30 | 16.50 | 39,600 | +0.14(+0.86%) |
Feb 19, 2004 | 16.51 | 16.62 | 16.26 | 16.36 | 15,900 | +0.10(+0.62%) |
Feb 18, 2004 | 16.45 | 16.75 | 16.25 | 16.26 | 35,700 | -0.24(-1.45%) |
Feb 17, 2004 | 16.44 | 16.89 | 16.16 | 16.50 | 37,800 | +0.43(+2.68%) |
Feb 13, 2004 | 16.31 | 16.50 | 15.93 | 16.07 | 8,100 | -0.33(-2.01%) |
Feb 12, 2004 | 16.11 | 16.50 | 16.11 | 16.40 | 12,800 | +0.30(+1.86%) |
Feb 11, 2004 | 15.77 | 16.15 | 15.77 | 16.10 | 21,100 | +0.20(+1.26%) |
Feb 10, 2004 | 15.81 | 16.05 | 15.75 | 15.90 | 29,700 | -0.02(-0.13%) |
Feb 09, 2004 | 15.91 | 16.19 | 15.91 | 15.92 | 8,500 | +0.00(+0.00%) |
Feb 06, 2004 | 15.98 | 16.22 | 15.75 | 15.92 | 8,400 | -0.05(-0.31%) |
Feb 05, 2004 | 16.14 | 16.50 | 15.75 | 15.97 | 2,300 | +0.22(+1.40%) |
Feb 04, 2004 | 16.14 | 16.14 | 15.75 | 15.75 | 5,700 | -0.42(-2.60%) |
Feb 03, 2004 | 16.02 | 16.30 | 15.79 | 16.17 | 3,600 | +0.36(+2.28%) |
Feb 02, 2004 | 15.41 | 16.33 | 15.41 | 15.81 | 11,900 | -0.21(-1.32%) |
Jan 30, 2004 | 15.40 | 16.90 | 15.40 | 16.02 | 13,300 | +0.59(+3.83%) |
Jan 29, 2004 | 15.88 | 16.05 | 15.31 | 15.43 | 8,600 | -0.61(-3.80%) |
Jan 28, 2004 | 15.44 | 16.36 | 15.44 | 16.04 | 5,600 | -0.06(-0.37%) |
Jan 27, 2004 | 15.55 | 16.39 | 15.54 | 16.10 | 17,800 | -0.34(-2.07%) |
Jan 26, 2004 | 16.20 | 16.44 | 16.07 | 16.44 | 14,000 | +0.20(+1.23%) |
Jan 23, 2004 | 16.11 | 16.33 | 16.11 | 16.24 | 1,900 | +0.02(+0.12%) |
Jan 22, 2004 | 16.50 | 16.50 | 16.06 | 16.22 | 6,500 | -0.17(-1.04%) |
Jan 21, 2004 | 16.41 | 16.53 | 16.27 | 16.39 | 7,800 | -0.15(-0.91%) |
Jan 20, 2004 | 16.02 | 16.55 | 15.84 | 16.54 | 8,200 | +0.05(+0.30%) |
Jan 16, 2004 | 15.96 | 16.51 | 15.55 | 16.49 | 20,000 | -0.01(-0.06%) |
Jan 15, 2004 | 16.34 | 16.56 | 16.34 | 16.50 | 7,951 | +0.01(+0.06%) |
Jan 14, 2004 | 16.52 | 16.59 | 16.37 | 16.49 | 8,018 | +0.09(+0.55%) |
Jan 13, 2004 | 16.29 | 16.51 | 16.29 | 16.40 | 5,678 | -0.10(-0.61%) |
Jan 12, 2004 | 15.81 | 16.53 | 15.81 | 16.50 | 14,762 | +0.15(+0.92%) |
Jan 09, 2004 | 16.43 | 16.49 | 16.22 | 16.35 | 7,197 | -0.15(-0.91%) |
Jan 08, 2004 | 16.21 | 16.50 | 16.21 | 16.50 | 12,300 | +0.27(+1.66%) |
Jan 07, 2004 | 15.61 | 16.60 | 15.61 | 16.23 | 22,411 | +0.01(+0.06%) |
Jan 06, 2004 | 16.10 | 16.38 | 16.06 | 16.22 | 27,500 | +0.02(+0.12%) |
Jan 05, 2004 | 16.20 | 16.50 | 15.80 | 16.20 | 19,400 | +0.55(+3.51%) |