Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 17.05 | 17.39 | 16.95 | 17.29 | 549,354 | +0.24(+1.42%) |
Mar 30, 2004 | 16.78 | 17.18 | 16.78 | 17.05 | 408,580 | +0.07(+0.42%) |
Mar 29, 2004 | 16.78 | 17.01 | 16.60 | 16.98 | 443,885 | +0.37(+2.21%) |
Mar 26, 2004 | 16.24 | 16.80 | 16.24 | 16.61 | 462,320 | +0.30(+1.87%) |
Mar 25, 2004 | 15.48 | 16.35 | 15.48 | 16.31 | 495,837 | +0.79(+5.07%) |
Mar 24, 2004 | 15.34 | 15.76 | 15.34 | 15.52 | 555,611 | +0.07(+0.46%) |
Mar 23, 2004 | 15.70 | 15.93 | 15.28 | 15.45 | 694,485 | -0.04(-0.23%) |
Mar 22, 2004 | 15.90 | 15.90 | 15.34 | 15.48 | 518,853 | -0.53(-3.30%) |
Mar 19, 2004 | 16.13 | 16.16 | 15.82 | 16.01 | 736,606 | +0.06(+0.39%) |
Mar 18, 2004 | 16.47 | 16.71 | 15.66 | 15.95 | 995,362 | -0.60(-3.62%) |
Mar 17, 2004 | 15.93 | 17.03 | 15.82 | 16.55 | 532,372 | +0.70(+4.40%) |
Mar 16, 2004 | 15.67 | 16.13 | 15.55 | 15.85 | 427,238 | +0.43(+2.79%) |
Mar 15, 2004 | 16.76 | 16.78 | 15.35 | 15.42 | 793,809 | -1.41(-8.35%) |
Mar 12, 2004 | 16.14 | 16.96 | 16.14 | 16.83 | 396,737 | +0.69(+4.27%) |
Mar 11, 2004 | 16.56 | 17.01 | 16.14 | 16.14 | 386,570 | -0.44(-2.65%) |
Mar 10, 2004 | 16.93 | 17.45 | 16.47 | 16.58 | 437,182 | -0.43(-2.53%) |
Mar 09, 2004 | 17.13 | 17.36 | 16.85 | 17.01 | 457,739 | -0.23(-1.35%) |
Mar 08, 2004 | 17.48 | 17.78 | 17.14 | 17.24 | 347,019 | -0.32(-1.83%) |
Mar 05, 2004 | 17.47 | 17.89 | 17.42 | 17.56 | 284,900 | -0.14(-0.81%) |
Mar 04, 2004 | 17.47 | 17.79 | 17.45 | 17.70 | 402,100 | +0.10(+0.56%) |
Mar 03, 2004 | 17.62 | 17.79 | 17.23 | 17.61 | 300,876 | +0.06(+0.36%) |
Mar 02, 2004 | 17.68 | 17.80 | 17.53 | 17.54 | 463,996 | -0.21(-1.21%) |
Mar 01, 2004 | 17.40 | 17.90 | 17.39 | 17.76 | 848,108 | +0.44(+2.53%) |
Feb 27, 2004 | 17.09 | 17.37 | 16.80 | 17.32 | 612,814 | +0.09(+0.52%) |
Feb 26, 2004 | 17.11 | 17.36 | 17.04 | 17.23 | 329,478 | -0.08(-0.47%) |
Feb 25, 2004 | 17.07 | 17.42 | 16.95 | 17.31 | 434,947 | +0.11(+0.62%) |
Feb 24, 2004 | 17.59 | 17.76 | 16.97 | 17.20 | 446,455 | -0.21(-1.18%) |
Feb 23, 2004 | 17.73 | 17.84 | 17.37 | 17.41 | 557,175 | -0.32(-1.82%) |
Feb 20, 2004 | 17.78 | 18.00 | 17.41 | 17.73 | 678,732 | +0.13(+0.71%) |
Feb 19, 2004 | 17.37 | 17.87 | 17.36 | 17.61 | 592,480 | +0.21(+1.18%) |
Feb 18, 2004 | 17.65 | 17.66 | 17.36 | 17.40 | 474,610 | -0.26(-1.47%) |
Feb 17, 2004 | 17.46 | 17.78 | 17.32 | 17.66 | 486,676 | +0.21(+1.18%) |
Feb 13, 2004 | 18.08 | 18.08 | 17.45 | 17.45 | 400,982 | -0.59(-3.27%) |
Feb 12, 2004 | 17.25 | 18.19 | 17.06 | 18.04 | 761,521 | +0.77(+4.46%) |
Feb 11, 2004 | 17.63 | 17.66 | 16.13 | 17.27 | 1,868,386 | -0.89(-4.93%) |
Feb 10, 2004 | 17.70 | 18.17 | 17.50 | 18.17 | 478,185 | +0.50(+2.83%) |
Feb 09, 2004 | 18.10 | 18.10 | 17.42 | 17.67 | 647,337 | -0.34(-1.88%) |
Feb 06, 2004 | 17.23 | 18.07 | 17.11 | 18.01 | 432,824 | +0.85(+4.96%) |
Feb 05, 2004 | 17.23 | 17.68 | 17.11 | 17.16 | 500,530 | +0.20(+1.16%) |
Feb 04, 2004 | 17.10 | 17.57 | 16.90 | 16.96 | 651,136 | -0.21(-1.20%) |
Feb 03, 2004 | 17.01 | 17.32 | 16.93 | 17.17 | 497,737 | +0.00(+0.00%) |
Feb 02, 2004 | 17.27 | 17.55 | 17.03 | 17.17 | 402,323 | -0.12(-0.67%) |
Jan 30, 2004 | 17.59 | 17.70 | 17.27 | 17.28 | 322,775 | -0.46(-2.57%) |
Jan 29, 2004 | 18.05 | 18.12 | 17.47 | 17.74 | 458,856 | -0.15(-0.85%) |
Jan 28, 2004 | 18.04 | 18.26 | 17.69 | 17.89 | 1,007,317 | -0.41(-2.25%) |
Jan 27, 2004 | 18.12 | 18.53 | 17.95 | 18.30 | 775,486 | -0.05(-0.29%) |
Jan 26, 2004 | 17.94 | 18.45 | 17.70 | 18.36 | 831,908 | +0.21(+1.13%) |
Jan 23, 2004 | 17.71 | 18.38 | 17.43 | 18.15 | 847,661 | +0.17(+0.95%) |
Jan 22, 2004 | 17.78 | 18.12 | 17.60 | 17.98 | 829,115 | +0.08(+0.45%) |
Jan 21, 2004 | 17.58 | 17.91 | 17.27 | 17.90 | 1,101,502 | +0.13(+0.76%) |
Jan 20, 2004 | 17.78 | 17.95 | 17.05 | 17.77 | 1,692,977 | +0.69(+4.04%) |
Jan 16, 2004 | 16.03 | 17.17 | 16.03 | 17.08 | 1,585,385 | +1.32(+8.41%) |
Jan 15, 2004 | 15.66 | 15.98 | 15.44 | 15.75 | 249,833 | -0.04(-0.23%) |
Jan 14, 2004 | 15.61 | 16.02 | 15.23 | 15.79 | 644,250 | +0.47(+3.10%) |
Jan 13, 2004 | 15.62 | 15.77 | 15.14 | 15.31 | 717,625 | -0.13(-0.81%) |
Jan 12, 2004 | 15.53 | 15.72 | 15.31 | 15.44 | 989,865 | -0.28(-1.77%) |
Jan 09, 2004 | 16.05 | 16.24 | 15.67 | 15.72 | 472,304 | -0.49(-3.04%) |
Jan 08, 2004 | 16.56 | 16.56 | 16.04 | 16.21 | 1,230,046 | -0.26(-1.58%) |
Jan 07, 2004 | 16.03 | 16.47 | 16.02 | 16.47 | 1,080,713 | +0.30(+1.88%) |
Jan 06, 2004 | 15.76 | 16.33 | 15.71 | 16.16 | 564,660 | +0.14(+0.89%) |
Jan 05, 2004 | 15.71 | 16.29 | 15.70 | 16.02 | 968,548 | +0.00(+0.00%) |