Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 17.55 | 17.76 | 17.49 | 17.58 | 177,295 | +0.20(+1.15%) |
Mar 30, 2004 | 17.41 | 17.54 | 17.35 | 17.38 | 158,524 | -0.17(-0.98%) |
Mar 29, 2004 | 17.55 | 17.75 | 17.43 | 17.55 | 228,402 | -0.05(-0.27%) |
Mar 26, 2004 | 17.53 | 17.68 | 17.34 | 17.60 | 758,801 | -0.12(-0.70%) |
Mar 25, 2004 | 17.48 | 17.91 | 17.42 | 17.72 | 825,705 | -0.06(-0.36%) |
Mar 24, 2004 | 17.76 | 17.86 | 17.44 | 17.79 | 427,998 | -0.51(-2.76%) |
Mar 23, 2004 | 18.41 | 18.61 | 18.19 | 18.29 | 322,811 | -0.01(-0.03%) |
Mar 22, 2004 | 18.38 | 18.43 | 18.09 | 18.30 | 325,970 | -0.02(-0.12%) |
Mar 19, 2004 | 18.50 | 18.66 | 18.32 | 18.32 | 464,238 | -0.12(-0.67%) |
Mar 18, 2004 | 18.37 | 18.50 | 18.27 | 18.45 | 204,985 | -0.01(-0.06%) |
Mar 17, 2004 | 18.32 | 18.50 | 18.27 | 18.46 | 217,437 | +0.06(+0.35%) |
Mar 16, 2004 | 18.35 | 18.43 | 18.24 | 18.39 | 216,322 | +0.01(+0.06%) |
Mar 15, 2004 | 18.60 | 18.65 | 18.13 | 18.38 | 482,636 | -0.66(-3.48%) |
Mar 12, 2004 | 18.70 | 19.11 | 18.63 | 19.04 | 1,122,126 | +0.78(+4.27%) |
Mar 11, 2004 | 18.40 | 18.46 | 18.24 | 18.26 | 600,462 | -0.24(-1.28%) |
Mar 10, 2004 | 18.62 | 18.89 | 18.47 | 18.50 | 1,852,493 | -0.08(-0.43%) |
Mar 09, 2004 | 18.71 | 18.98 | 18.54 | 18.58 | 306,456 | +0.25(+1.38%) |
Mar 08, 2004 | 18.42 | 18.53 | 18.29 | 18.33 | 86,045 | -0.20(-1.07%) |
Mar 05, 2004 | 18.28 | 18.74 | 18.28 | 18.53 | 148,303 | +0.37(+2.01%) |
Mar 04, 2004 | 18.07 | 18.25 | 18.00 | 18.16 | 131,020 | +0.07(+0.39%) |
Mar 03, 2004 | 17.93 | 18.21 | 17.86 | 18.09 | 3,245,766 | -0.25(-1.38%) |
Mar 02, 2004 | 18.45 | 18.56 | 18.23 | 18.34 | 178,967 | -0.27(-1.47%) |
Mar 01, 2004 | 18.56 | 18.73 | 18.53 | 18.62 | 134,365 | +0.16(+0.88%) |
Feb 27, 2004 | 18.48 | 18.56 | 18.29 | 18.46 | 75,080 | -0.03(-0.15%) |
Feb 26, 2004 | 18.34 | 18.54 | 18.23 | 18.48 | 854,510 | -0.03(-0.17%) |
Feb 25, 2004 | 18.59 | 18.61 | 18.41 | 18.52 | 1,689,508 | -0.03(-0.15%) |
Feb 24, 2004 | 18.61 | 18.85 | 18.53 | 18.54 | 641,161 | -0.45(-2.38%) |
Feb 23, 2004 | 19.03 | 19.03 | 18.81 | 18.99 | 589,311 | +0.04(+0.23%) |
Feb 20, 2004 | 19.27 | 19.29 | 18.73 | 18.95 | 820,687 | -0.59(-3.03%) |
Feb 19, 2004 | 19.40 | 19.66 | 19.31 | 19.54 | 746,721 | +0.43(+2.25%) |
Feb 18, 2004 | 19.34 | 19.38 | 19.10 | 19.11 | 1,443,450 | -0.22(-1.14%) |
Feb 17, 2004 | 19.37 | 19.48 | 19.10 | 19.33 | 465,725 | +0.34(+1.78%) |
Feb 13, 2004 | 19.23 | 19.27 | 18.91 | 18.99 | 113,550 | -0.11(-0.56%) |
Feb 12, 2004 | 19.11 | 19.18 | 18.90 | 19.10 | 159,082 | -0.53(-2.71%) |
Feb 11, 2004 | 19.29 | 19.66 | 19.10 | 19.63 | 157,967 | +0.12(+0.61%) |
Feb 10, 2004 | 19.39 | 19.67 | 19.33 | 19.52 | 209,074 | +0.08(+0.39%) |
Feb 09, 2004 | 19.44 | 19.52 | 19.34 | 19.44 | 164,100 | -0.39(-1.98%) |
Feb 06, 2004 | 19.69 | 19.90 | 19.62 | 19.83 | 204,614 | +0.35(+1.79%) |
Feb 05, 2004 | 19.59 | 19.72 | 19.27 | 19.48 | 375,590 | +0.61(+3.22%) |
Feb 04, 2004 | 18.89 | 19.21 | 18.81 | 18.88 | 180,826 | +0.08(+0.43%) |
Feb 03, 2004 | 18.86 | 18.94 | 18.74 | 18.80 | 187,330 | +0.04(+0.23%) |
Feb 02, 2004 | 18.96 | 19.17 | 18.75 | 18.75 | 913,423 | -0.44(-2.27%) |
Jan 30, 2004 | 18.99 | 19.32 | 18.90 | 19.19 | 2,132,188 | +0.86(+4.70%) |
Jan 29, 2004 | 18.60 | 18.63 | 18.16 | 18.33 | 359,794 | -0.30(-1.62%) |
Jan 28, 2004 | 18.71 | 18.85 | 18.61 | 18.63 | 221,711 | +0.02(+0.09%) |
Jan 27, 2004 | 18.59 | 18.74 | 18.54 | 18.61 | 622,949 | +0.16(+0.85%) |
Jan 26, 2004 | 18.74 | 18.82 | 18.33 | 18.46 | 1,453,114 | -1.46(-7.32%) |
Jan 23, 2004 | 19.74 | 20.02 | 19.48 | 19.91 | 952,264 | -1.53(-7.13%) |
Jan 22, 2004 | 21.02 | 21.58 | 20.92 | 21.44 | 272,633 | +0.94(+4.57%) |
Jan 21, 2004 | 20.32 | 20.66 | 20.24 | 20.51 | 184,171 | +0.41(+2.03%) |
Jan 20, 2004 | 20.01 | 20.16 | 19.92 | 20.10 | 396,962 | +0.13(+0.67%) |
Jan 16, 2004 | 20.03 | 20.40 | 19.59 | 19.96 | 219,295 | +0.43(+2.20%) |
Jan 15, 2004 | 19.69 | 19.76 | 19.49 | 19.53 | 129,161 | -0.18(-0.90%) |
Jan 14, 2004 | 19.47 | 19.91 | 19.43 | 19.71 | 99,426 | +0.18(+0.94%) |
Jan 13, 2004 | 19.54 | 19.61 | 19.32 | 19.53 | 135,666 | -0.06(-0.30%) |
Jan 12, 2004 | 19.69 | 19.73 | 19.48 | 19.59 | 342,696 | -0.19(-0.95%) |
Jan 09, 2004 | 19.74 | 20.07 | 19.74 | 19.77 | 622,577 | -0.18(-0.92%) |
Jan 08, 2004 | 20.01 | 20.15 | 19.69 | 19.96 | 117,453 | -0.30(-1.49%) |
Jan 07, 2004 | 20.30 | 20.37 | 20.11 | 20.26 | 128,232 | -0.15(-0.71%) |
Jan 06, 2004 | 20.59 | 20.66 | 20.38 | 20.40 | 234,721 | -0.26(-1.25%) |
Jan 05, 2004 | 20.69 | 20.72 | 20.35 | 20.66 | 172,277 | +0.18(+0.89%) |