Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 15.50 | 15.83 | 15.15 | 15.75 | 199,800 | +0.20(+1.29%) |
Mar 30, 2004 | 15.38 | 15.69 | 15.10 | 15.55 | 325,500 | +0.17(+1.11%) |
Mar 29, 2004 | 15.29 | 15.59 | 15.25 | 15.38 | 277,400 | +0.19(+1.25%) |
Mar 26, 2004 | 15.65 | 15.68 | 14.97 | 15.19 | 296,500 | -0.39(-2.50%) |
Mar 25, 2004 | 15.40 | 15.61 | 15.32 | 15.58 | 285,600 | +0.26(+1.70%) |
Mar 24, 2004 | 15.75 | 15.75 | 15.27 | 15.32 | 235,500 | -0.21(-1.35%) |
Mar 23, 2004 | 15.10 | 15.80 | 15.10 | 15.53 | 575,500 | +0.46(+3.05%) |
Mar 22, 2004 | 15.68 | 15.68 | 14.95 | 15.07 | 324,800 | -0.63(-4.01%) |
Mar 19, 2004 | 15.80 | 15.80 | 15.60 | 15.70 | 141,700 | -0.10(-0.63%) |
Mar 18, 2004 | 15.81 | 15.91 | 15.50 | 15.80 | 232,500 | -0.01(-0.06%) |
Mar 17, 2004 | 15.55 | 15.92 | 15.55 | 15.81 | 219,500 | +0.17(+1.09%) |
Mar 16, 2004 | 15.80 | 16.00 | 15.52 | 15.64 | 294,000 | -0.21(-1.32%) |
Mar 15, 2004 | 16.28 | 16.28 | 15.60 | 15.85 | 467,300 | -0.43(-2.64%) |
Mar 12, 2004 | 15.70 | 16.29 | 15.63 | 16.28 | 210,400 | +0.53(+3.37%) |
Mar 11, 2004 | 15.80 | 15.90 | 15.51 | 15.75 | 364,200 | -0.08(-0.51%) |
Mar 10, 2004 | 16.10 | 16.12 | 15.80 | 15.83 | 440,000 | -0.27(-1.68%) |
Mar 09, 2004 | 16.05 | 16.38 | 16.00 | 16.10 | 289,800 | +0.13(+0.81%) |
Mar 08, 2004 | 16.25 | 16.57 | 15.92 | 15.97 | 571,700 | -0.32(-1.96%) |
Mar 05, 2004 | 16.49 | 16.53 | 16.09 | 16.29 | 158,200 | -0.09(-0.55%) |
Mar 04, 2004 | 16.35 | 16.45 | 16.00 | 16.38 | 446,900 | +0.03(+0.18%) |
Mar 03, 2004 | 16.35 | 16.40 | 16.00 | 16.35 | 270,400 | +0.20(+1.24%) |
Mar 02, 2004 | 16.40 | 16.60 | 16.12 | 16.15 | 510,900 | -0.37(-2.24%) |
Mar 01, 2004 | 16.35 | 16.69 | 16.30 | 16.52 | 560,500 | +0.18(+1.10%) |
Feb 27, 2004 | 16.30 | 16.35 | 16.11 | 16.34 | 660,300 | -0.01(-0.06%) |
Feb 26, 2004 | 16.15 | 16.35 | 15.97 | 16.35 | 520,600 | +0.06(+0.37%) |
Feb 25, 2004 | 15.88 | 16.30 | 15.71 | 16.29 | 623,600 | +0.42(+2.65%) |
Feb 24, 2004 | 15.54 | 15.92 | 15.54 | 15.87 | 693,600 | +0.35(+2.26%) |
Feb 23, 2004 | 15.60 | 15.75 | 15.40 | 15.52 | 444,200 | +0.30(+1.97%) |
Feb 20, 2004 | 15.40 | 15.50 | 15.10 | 15.22 | 260,200 | -0.18(-1.17%) |
Feb 19, 2004 | 16.00 | 16.09 | 15.28 | 15.40 | 484,100 | -0.43(-2.72%) |
Feb 18, 2004 | 15.20 | 16.30 | 15.01 | 15.83 | 793,400 | +0.93(+6.24%) |
Feb 17, 2004 | 15.10 | 15.50 | 14.70 | 14.90 | 810,800 | +0.50(+3.47%) |
Feb 13, 2004 | 14.63 | 14.77 | 14.35 | 14.40 | 367,300 | -0.33(-2.24%) |
Feb 12, 2004 | 14.85 | 14.85 | 14.48 | 14.73 | 291,400 | +0.04(+0.27%) |
Feb 11, 2004 | 14.45 | 14.79 | 14.43 | 14.69 | 443,900 | +0.19(+1.31%) |
Feb 10, 2004 | 14.59 | 14.59 | 14.38 | 14.50 | 171,800 | +0.01(+0.07%) |
Feb 09, 2004 | 14.71 | 14.71 | 14.36 | 14.49 | 283,000 | +0.00(+0.00%) |
Feb 06, 2004 | 14.26 | 14.50 | 14.22 | 14.49 | 247,000 | +0.18(+1.26%) |
Feb 05, 2004 | 14.30 | 14.60 | 14.22 | 14.31 | 643,900 | +0.06(+0.42%) |
Feb 04, 2004 | 14.25 | 14.44 | 14.10 | 14.25 | 400,300 | -0.20(-1.38%) |
Feb 03, 2004 | 14.27 | 14.50 | 14.20 | 14.45 | 458,500 | +0.18(+1.26%) |
Feb 02, 2004 | 14.51 | 14.70 | 14.13 | 14.27 | 565,300 | +0.09(+0.63%) |
Jan 30, 2004 | 13.75 | 14.70 | 13.73 | 14.18 | 1,534,700 | +0.81(+6.06%) |
Jan 29, 2004 | 13.97 | 15.00 | 13.11 | 13.37 | 2,744,500 | -2.46(-15.54%) |
Jan 28, 2004 | 16.60 | 16.72 | 15.67 | 15.83 | 536,800 | -0.82(-4.92%) |
Jan 27, 2004 | 16.73 | 16.74 | 16.52 | 16.65 | 642,900 | -0.20(-1.19%) |
Jan 26, 2004 | 16.70 | 17.10 | 16.51 | 16.85 | 695,800 | -0.10(-0.59%) |
Jan 23, 2004 | 17.15 | 17.15 | 16.69 | 16.95 | 440,500 | +0.10(+0.59%) |
Jan 22, 2004 | 17.00 | 17.15 | 16.35 | 16.85 | 722,300 | -0.23(-1.35%) |
Jan 21, 2004 | 15.80 | 17.30 | 15.70 | 17.08 | 1,815,700 | +1.27(+8.03%) |
Jan 20, 2004 | 15.40 | 15.83 | 15.36 | 15.81 | 631,300 | +0.41(+2.66%) |
Jan 16, 2004 | 14.96 | 15.49 | 14.87 | 15.40 | 902,100 | +0.67(+4.55%) |
Jan 15, 2004 | 14.30 | 14.94 | 14.28 | 14.73 | 1,700,100 | +1.14(+8.39%) |
Jan 14, 2004 | 13.65 | 13.71 | 13.35 | 13.59 | 484,200 | -0.06(-0.44%) |
Jan 13, 2004 | 13.65 | 13.65 | 13.29 | 13.65 | 381,600 | +0.10(+0.74%) |
Jan 12, 2004 | 13.57 | 13.68 | 13.40 | 13.55 | 509,600 | -0.02(-0.15%) |
Jan 09, 2004 | 14.02 | 14.09 | 13.57 | 13.57 | 416,500 | -0.49(-3.49%) |
Jan 08, 2004 | 13.10 | 14.06 | 13.10 | 14.06 | 1,314,700 | +0.31(+2.25%) |
Jan 07, 2004 | 14.06 | 14.06 | 13.69 | 13.75 | 314,700 | -0.30(-2.14%) |
Jan 06, 2004 | 14.45 | 14.45 | 14.05 | 14.05 | 169,400 | -0.43(-2.97%) |
Jan 05, 2004 | 14.14 | 14.48 | 14.10 | 14.48 | 268,500 | +0.38(+2.70%) |