Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 16.68 | 16.68 | 16.43 | 16.48 | 943,281 | -0.17(-1.05%) |
Mar 30, 2004 | 16.33 | 16.71 | 16.33 | 16.65 | 1,326,512 | +0.31(+1.90%) |
Mar 29, 2004 | 16.29 | 16.37 | 16.22 | 16.34 | 644,118 | +0.16(+0.97%) |
Mar 26, 2004 | 16.18 | 16.22 | 16.14 | 16.18 | 1,036,271 | -0.05(-0.31%) |
Mar 25, 2004 | 16.10 | 16.25 | 16.01 | 16.23 | 753,075 | +0.21(+1.30%) |
Mar 24, 2004 | 15.99 | 16.13 | 15.91 | 16.02 | 983,906 | +0.14(+0.91%) |
Mar 23, 2004 | 15.95 | 16.09 | 15.82 | 15.88 | 1,010,441 | -0.00(-0.03%) |
Mar 22, 2004 | 15.94 | 15.94 | 15.63 | 15.88 | 1,428,659 | -0.33(-2.05%) |
Mar 19, 2004 | 16.30 | 16.32 | 16.13 | 16.22 | 761,294 | -0.15(-0.91%) |
Mar 18, 2004 | 16.40 | 16.52 | 16.21 | 16.37 | 837,376 | -0.12(-0.72%) |
Mar 17, 2004 | 16.36 | 16.52 | 16.20 | 16.48 | 929,427 | +0.15(+0.94%) |
Mar 16, 2004 | 16.23 | 16.49 | 16.18 | 16.33 | 1,612,760 | +0.11(+0.66%) |
Mar 15, 2004 | 16.33 | 16.33 | 16.02 | 16.23 | 1,790,990 | -0.11(-0.65%) |
Mar 12, 2004 | 15.93 | 16.50 | 15.87 | 16.33 | 1,731,111 | +0.57(+3.65%) |
Mar 11, 2004 | 15.86 | 15.92 | 15.54 | 15.76 | 3,010,424 | -0.78(-4.74%) |
Mar 10, 2004 | 16.92 | 16.92 | 16.45 | 16.54 | 1,375,355 | -0.40(-2.34%) |
Mar 09, 2004 | 17.03 | 17.09 | 16.86 | 16.94 | 1,359,152 | -0.10(-0.57%) |
Mar 08, 2004 | 17.35 | 17.35 | 17.01 | 17.03 | 1,016,546 | -0.24(-1.38%) |
Mar 05, 2004 | 17.33 | 17.50 | 17.25 | 17.27 | 1,175,286 | -0.17(-1.00%) |
Mar 04, 2004 | 17.25 | 17.48 | 17.18 | 17.45 | 1,103,430 | +0.20(+1.16%) |
Mar 03, 2004 | 17.22 | 17.25 | 16.98 | 17.25 | 1,224,364 | +0.03(+0.17%) |
Mar 02, 2004 | 17.33 | 17.37 | 17.08 | 17.22 | 884,576 | -0.20(-1.17%) |
Mar 01, 2004 | 17.56 | 17.56 | 17.26 | 17.42 | 1,487,835 | -0.14(-0.78%) |
Feb 27, 2004 | 17.27 | 17.68 | 16.98 | 17.56 | 2,161,540 | +0.41(+2.41%) |
Feb 26, 2004 | 17.14 | 17.25 | 16.97 | 17.14 | 1,011,615 | +0.01(+0.05%) |
Feb 25, 2004 | 17.12 | 17.25 | 16.92 | 17.14 | 737,577 | +0.02(+0.10%) |
Feb 24, 2004 | 16.99 | 17.34 | 16.91 | 17.12 | 1,470,458 | +0.14(+0.83%) |
Feb 23, 2004 | 17.35 | 17.35 | 16.91 | 16.98 | 715,973 | -0.28(-1.60%) |
Feb 20, 2004 | 17.44 | 17.44 | 17.22 | 17.26 | 1,109,536 | -0.09(-0.52%) |
Feb 19, 2004 | 17.46 | 17.55 | 17.28 | 17.34 | 1,003,866 | -0.07(-0.42%) |
Feb 18, 2004 | 17.61 | 17.61 | 17.31 | 17.42 | 1,312,422 | -0.19(-1.06%) |
Feb 17, 2004 | 17.40 | 17.68 | 17.37 | 17.60 | 1,922,256 | +0.40(+2.33%) |
Feb 13, 2004 | 17.38 | 17.49 | 17.09 | 17.20 | 1,325,572 | -0.17(-0.96%) |
Feb 12, 2004 | 17.34 | 17.40 | 17.27 | 17.37 | 1,251,134 | +0.04(+0.22%) |
Feb 11, 2004 | 17.02 | 17.38 | 17.01 | 17.33 | 4,681,655 | +0.32(+1.85%) |
Feb 10, 2004 | 17.03 | 17.15 | 16.69 | 17.02 | 5,122,417 | -0.32(-1.84%) |
Feb 09, 2004 | 17.20 | 17.36 | 17.00 | 17.34 | 1,683,442 | -0.05(-0.29%) |
Feb 06, 2004 | 17.33 | 17.86 | 17.21 | 17.39 | 2,861,076 | +0.04(+0.25%) |
Feb 05, 2004 | 16.54 | 17.40 | 16.27 | 17.34 | 4,132,405 | +1.46(+9.20%) |
Feb 04, 2004 | 16.29 | 16.37 | 15.84 | 15.88 | 1,381,225 | -0.33(-2.05%) |
Feb 03, 2004 | 15.78 | 16.37 | 15.69 | 16.22 | 1,397,193 | +0.43(+2.72%) |
Feb 02, 2004 | 15.75 | 15.97 | 15.75 | 15.79 | 1,066,563 | +0.00(+0.03%) |
Jan 30, 2004 | 15.74 | 15.81 | 15.63 | 15.78 | 1,625,441 | -0.04(-0.24%) |
Jan 29, 2004 | 15.88 | 16.02 | 15.72 | 15.82 | 997,995 | +0.08(+0.49%) |
Jan 28, 2004 | 16.10 | 16.14 | 15.72 | 15.74 | 905,475 | -0.29(-1.78%) |
Jan 27, 2004 | 16.11 | 16.19 | 15.95 | 16.03 | 1,254,421 | +0.03(+0.19%) |
Jan 26, 2004 | 16.09 | 16.22 | 15.85 | 16.00 | 1,850,166 | -0.09(-0.53%) |
Jan 23, 2004 | 16.34 | 16.43 | 16.03 | 16.08 | 1,805,315 | -0.28(-1.72%) |
Jan 22, 2004 | 16.44 | 16.48 | 16.20 | 16.37 | 968,642 | -0.00(-0.03%) |
Jan 21, 2004 | 16.46 | 16.50 | 16.29 | 16.37 | 1,534,095 | +0.00(+0.00%) |
Jan 20, 2004 | 16.78 | 16.78 | 16.01 | 16.37 | 2,367,480 | -0.49(-2.93%) |
Jan 16, 2004 | 16.78 | 16.91 | 16.76 | 16.86 | 464,009 | +0.19(+1.15%) |
Jan 15, 2004 | 16.50 | 16.85 | 16.49 | 16.67 | 969,347 | -0.17(-0.99%) |
Jan 14, 2004 | 16.29 | 16.86 | 16.25 | 16.84 | 1,053,648 | +0.63(+3.92%) |
Jan 13, 2004 | 16.16 | 16.33 | 15.95 | 16.20 | 1,419,032 | +0.04(+0.26%) |
Jan 12, 2004 | 16.22 | 16.30 | 16.06 | 16.16 | 1,005,040 | -0.06(-0.37%) |
Jan 09, 2004 | 16.42 | 16.50 | 16.16 | 16.22 | 1,697,296 | -0.30(-1.80%) |
Jan 08, 2004 | 16.80 | 16.80 | 16.35 | 16.52 | 1,344,123 | -0.28(-1.67%) |
Jan 07, 2004 | 16.95 | 16.97 | 16.66 | 16.80 | 859,919 | -0.23(-1.35%) |
Jan 06, 2004 | 16.97 | 17.03 | 16.82 | 17.03 | 833,619 | -0.00(-0.02%) |
Jan 05, 2004 | 16.93 | 17.03 | 16.78 | 17.03 | 1,119,163 | +0.39(+2.33%) |