Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 17.41 | 17.51 | 17.34 | 17.44 | 372,649 | -0.09(-0.52%) |
Mar 30, 2004 | 17.60 | 17.60 | 17.46 | 17.53 | 527,334 | +0.01(+0.04%) |
Mar 29, 2004 | 17.53 | 17.64 | 17.41 | 17.53 | 600,829 | +0.26(+1.48%) |
Mar 26, 2004 | 17.07 | 17.40 | 17.07 | 17.27 | 455,298 | +0.39(+2.32%) |
Mar 25, 2004 | 16.77 | 16.88 | 16.66 | 16.88 | 332,585 | +0.07(+0.40%) |
Mar 24, 2004 | 16.85 | 16.95 | 16.81 | 16.81 | 229,771 | +0.11(+0.68%) |
Mar 23, 2004 | 16.88 | 16.88 | 16.69 | 16.70 | 315,870 | +0.06(+0.36%) |
Mar 22, 2004 | 16.92 | 16.92 | 16.58 | 16.64 | 1,158,145 | -0.18(-1.08%) |
Mar 19, 2004 | 17.00 | 17.03 | 16.81 | 16.82 | 354,076 | -0.02(-0.13%) |
Mar 18, 2004 | 16.98 | 16.98 | 16.75 | 16.84 | 591,543 | -0.14(-0.84%) |
Mar 17, 2004 | 16.68 | 17.03 | 16.68 | 16.98 | 531,844 | +0.48(+2.92%) |
Mar 16, 2004 | 16.36 | 16.58 | 16.22 | 16.50 | 1,411,664 | +0.29(+1.77%) |
Mar 15, 2004 | 16.63 | 16.64 | 16.21 | 16.21 | 577,082 | -0.23(-1.38%) |
Mar 12, 2004 | 16.24 | 16.54 | 16.24 | 16.44 | 298,889 | +0.20(+1.25%) |
Mar 11, 2004 | 16.50 | 16.50 | 16.24 | 16.24 | 585,175 | -0.49(-2.93%) |
Mar 10, 2004 | 16.96 | 16.99 | 16.73 | 16.73 | 305,654 | -0.30(-1.77%) |
Mar 09, 2004 | 17.04 | 17.16 | 16.97 | 17.03 | 537,549 | +0.16(+0.94%) |
Mar 08, 2004 | 17.04 | 17.04 | 16.85 | 16.87 | 451,318 | -0.28(-1.63%) |
Mar 05, 2004 | 17.00 | 17.25 | 16.89 | 17.15 | 439,776 | +0.33(+1.97%) |
Mar 04, 2004 | 16.85 | 16.87 | 16.70 | 16.82 | 339,085 | +0.04(+0.22%) |
Mar 03, 2004 | 16.77 | 16.79 | 16.61 | 16.78 | 646,332 | -0.08(-0.49%) |
Mar 02, 2004 | 16.62 | 16.92 | 16.62 | 16.86 | 644,873 | +0.29(+1.77%) |
Mar 01, 2004 | 16.55 | 16.62 | 16.41 | 16.57 | 349,433 | +0.13(+0.78%) |
Feb 27, 2004 | 16.43 | 16.47 | 16.30 | 16.44 | 408,999 | +0.27(+1.68%) |
Feb 26, 2004 | 16.18 | 16.27 | 16.06 | 16.17 | 385,650 | +0.05(+0.33%) |
Feb 25, 2004 | 16.16 | 16.16 | 16.06 | 16.12 | 723,011 | -0.21(-1.29%) |
Feb 24, 2004 | 16.43 | 16.43 | 16.21 | 16.33 | 356,730 | -0.14(-0.82%) |
Feb 23, 2004 | 16.58 | 16.70 | 16.45 | 16.46 | 576,817 | +0.18(+1.11%) |
Feb 20, 2004 | 16.28 | 16.35 | 16.14 | 16.28 | 504,383 | +0.06(+0.37%) |
Feb 19, 2004 | 16.29 | 16.37 | 16.15 | 16.22 | 479,575 | +0.08(+0.51%) |
Feb 18, 2004 | 16.22 | 16.24 | 16.11 | 16.14 | 522,425 | -0.30(-1.83%) |
Feb 17, 2004 | 16.39 | 16.50 | 16.32 | 16.44 | 547,366 | +0.34(+2.11%) |
Feb 13, 2004 | 16.12 | 16.12 | 15.98 | 16.10 | 576,684 | -0.03(-0.19%) |
Feb 12, 2004 | 16.20 | 16.20 | 16.06 | 16.13 | 325,554 | -0.17(-1.02%) |
Feb 11, 2004 | 16.18 | 16.32 | 16.06 | 16.30 | 451,849 | +0.12(+0.75%) |
Feb 10, 2004 | 15.92 | 16.24 | 15.92 | 16.18 | 508,761 | +0.36(+2.29%) |
Feb 09, 2004 | 15.83 | 15.90 | 15.77 | 15.81 | 516,986 | -0.24(-1.50%) |
Feb 06, 2004 | 15.89 | 16.16 | 15.84 | 16.06 | 519,772 | +0.05(+0.28%) |
Feb 05, 2004 | 15.94 | 16.09 | 15.85 | 16.01 | 311,492 | +0.38(+2.41%) |
Feb 04, 2004 | 15.64 | 15.76 | 15.57 | 15.63 | 573,899 | -0.35(-2.22%) |
Feb 03, 2004 | 15.98 | 16.12 | 15.87 | 15.99 | 539,274 | +0.11(+0.66%) |
Feb 02, 2004 | 16.09 | 16.09 | 15.84 | 15.88 | 768,117 | -0.20(-1.27%) |
Jan 30, 2004 | 15.75 | 16.14 | 15.68 | 16.09 | 1,181,627 | +0.36(+2.30%) |
Jan 29, 2004 | 15.67 | 15.75 | 15.49 | 15.72 | 916,964 | -0.03(-0.19%) |
Jan 28, 2004 | 15.90 | 16.06 | 15.75 | 15.75 | 472,810 | -0.19(-1.18%) |
Jan 27, 2004 | 16.06 | 16.07 | 15.92 | 15.94 | 655,884 | -0.26(-1.63%) |
Jan 26, 2004 | 16.06 | 16.22 | 15.91 | 16.21 | 730,441 | -0.06(-0.37%) |
Jan 23, 2004 | 16.42 | 16.46 | 16.27 | 16.27 | 1,190,250 | -0.40(-2.40%) |
Jan 22, 2004 | 16.76 | 16.77 | 16.66 | 16.67 | 420,938 | -0.14(-0.85%) |
Jan 21, 2004 | 16.76 | 16.85 | 16.64 | 16.81 | 544,049 | +0.05(+0.31%) |
Jan 20, 2004 | 16.81 | 17.45 | 16.59 | 16.76 | 419,214 | +0.17(+1.05%) |
Jan 16, 2004 | 16.58 | 16.66 | 16.48 | 16.58 | 1,019,645 | +0.63(+3.97%) |
Jan 15, 2004 | 16.05 | 16.08 | 15.93 | 15.95 | 818,131 | -0.51(-3.07%) |
Jan 14, 2004 | 16.39 | 16.54 | 16.30 | 16.46 | 606,401 | -0.08(-0.50%) |
Jan 13, 2004 | 16.59 | 16.62 | 16.47 | 16.54 | 863,236 | -0.35(-2.05%) |
Jan 12, 2004 | 17.19 | 17.19 | 16.77 | 16.88 | 560,367 | -0.08(-0.44%) |
Jan 09, 2004 | 16.88 | 17.56 | 16.82 | 16.96 | 556,652 | +0.19(+1.12%) |
Jan 08, 2004 | 16.65 | 16.85 | 16.62 | 16.77 | 486,474 | +0.16(+0.95%) |
Jan 07, 2004 | 16.58 | 16.69 | 16.54 | 16.61 | 1,400,918 | -0.40(-2.35%) |
Jan 06, 2004 | 16.88 | 17.02 | 16.82 | 17.01 | 1,182,821 | -0.58(-3.30%) |
Jan 05, 2004 | 17.34 | 17.64 | 17.26 | 17.59 | 736,941 | +0.53(+3.09%) |