Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 17.04 | 17.32 | 16.80 | 17.20 | 1,635,519 | +0.21(+1.22%) |
Mar 30, 2004 | 16.84 | 17.16 | 16.67 | 17.00 | 1,068,299 | +0.06(+0.35%) |
Mar 29, 2004 | 16.74 | 16.98 | 16.68 | 16.94 | 1,816,994 | +0.40(+2.42%) |
Mar 26, 2004 | 16.27 | 16.69 | 16.12 | 16.54 | 2,248,933 | +0.27(+1.68%) |
Mar 25, 2004 | 15.63 | 17.17 | 15.63 | 16.26 | 3,789,517 | +0.63(+4.05%) |
Mar 24, 2004 | 15.53 | 15.84 | 15.40 | 15.63 | 1,517,486 | +0.17(+1.08%) |
Mar 23, 2004 | 15.36 | 15.74 | 15.36 | 15.46 | 1,395,103 | +0.43(+2.84%) |
Mar 22, 2004 | 15.36 | 15.37 | 14.50 | 15.04 | 2,890,843 | -0.33(-2.13%) |
Mar 19, 2004 | 15.47 | 15.69 | 15.27 | 15.36 | 1,629,520 | -0.08(-0.52%) |
Mar 18, 2004 | 15.52 | 15.67 | 15.24 | 15.44 | 1,897,233 | -0.26(-1.66%) |
Mar 17, 2004 | 15.50 | 15.83 | 15.50 | 15.70 | 2,202,740 | +0.20(+1.29%) |
Mar 16, 2004 | 15.37 | 15.91 | 15.37 | 15.50 | 3,736,724 | +0.23(+1.53%) |
Mar 15, 2004 | 16.17 | 16.20 | 15.15 | 15.27 | 3,986,889 | -0.83(-5.18%) |
Mar 12, 2004 | 16.18 | 16.34 | 15.80 | 16.10 | 2,746,563 | +0.06(+0.37%) |
Mar 11, 2004 | 16.67 | 16.77 | 16.04 | 16.04 | 1,792,097 | -0.56(-3.37%) |
Mar 10, 2004 | 17.06 | 17.11 | 16.54 | 16.60 | 1,323,413 | -0.35(-2.08%) |
Mar 09, 2004 | 17.60 | 17.64 | 16.77 | 16.96 | 2,270,080 | -0.25(-1.43%) |
Mar 08, 2004 | 17.28 | 17.46 | 17.18 | 17.20 | 1,241,975 | +0.03(+0.16%) |
Mar 05, 2004 | 17.44 | 17.46 | 17.06 | 17.18 | 2,711,618 | -0.35(-1.98%) |
Mar 04, 2004 | 17.82 | 17.82 | 17.40 | 17.52 | 1,350,110 | -0.07(-0.38%) |
Mar 03, 2004 | 17.17 | 17.70 | 17.15 | 17.59 | 3,320,233 | -0.36(-2.01%) |
Mar 02, 2004 | 18.14 | 18.29 | 17.48 | 17.95 | 1,391,354 | -0.05(-0.30%) |
Mar 01, 2004 | 17.80 | 18.15 | 17.67 | 18.00 | 2,172,294 | +0.53(+3.05%) |
Feb 27, 2004 | 17.80 | 17.96 | 17.39 | 17.47 | 1,649,917 | -0.33(-1.87%) |
Feb 26, 2004 | 17.79 | 17.82 | 17.44 | 17.80 | 1,703,460 | +0.01(+0.04%) |
Feb 25, 2004 | 17.42 | 17.85 | 17.39 | 17.80 | 1,930,078 | +0.36(+2.06%) |
Feb 24, 2004 | 17.29 | 17.55 | 17.04 | 17.44 | 1,583,327 | +0.10(+0.58%) |
Feb 23, 2004 | 17.36 | 17.37 | 17.17 | 17.34 | 1,234,776 | +0.09(+0.50%) |
Feb 20, 2004 | 17.10 | 17.40 | 16.76 | 17.25 | 1,345,760 | +0.09(+0.51%) |
Feb 19, 2004 | 17.04 | 17.49 | 17.04 | 17.16 | 1,977,321 | +0.13(+0.74%) |
Feb 18, 2004 | 17.00 | 17.10 | 16.72 | 17.04 | 898,073 | +0.04(+0.24%) |
Feb 17, 2004 | 17.16 | 17.20 | 16.91 | 17.00 | 1,281,269 | +0.15(+0.91%) |
Feb 13, 2004 | 16.72 | 17.20 | 16.72 | 16.84 | 1,832,142 | +0.16(+0.96%) |
Feb 12, 2004 | 16.02 | 16.74 | 16.00 | 16.68 | 2,833,701 | +0.71(+4.47%) |
Feb 11, 2004 | 15.90 | 16.05 | 15.82 | 15.97 | 2,058,310 | +0.17(+1.05%) |
Feb 10, 2004 | 15.87 | 16.04 | 15.60 | 15.80 | 2,624,330 | -0.03(-0.17%) |
Feb 09, 2004 | 15.80 | 15.96 | 15.71 | 15.83 | 1,246,474 | +0.03(+0.17%) |
Feb 06, 2004 | 16.00 | 16.00 | 15.34 | 15.80 | 2,514,246 | -0.11(-0.67%) |
Feb 05, 2004 | 16.26 | 16.36 | 15.90 | 15.91 | 1,804,096 | -0.49(-3.01%) |
Feb 04, 2004 | 16.70 | 16.73 | 16.28 | 16.40 | 1,720,857 | -0.37(-2.23%) |
Feb 03, 2004 | 16.52 | 16.78 | 16.41 | 16.78 | 2,039,113 | +0.47(+2.90%) |
Feb 02, 2004 | 16.50 | 16.77 | 16.24 | 16.30 | 999,309 | -0.19(-1.17%) |
Jan 30, 2004 | 16.06 | 16.50 | 15.88 | 16.50 | 1,467,843 | +0.51(+3.17%) |
Jan 29, 2004 | 16.32 | 16.43 | 15.80 | 15.99 | 2,094,305 | -0.19(-1.20%) |
Jan 28, 2004 | 16.87 | 17.05 | 16.14 | 16.18 | 1,155,887 | -0.56(-3.35%) |
Jan 27, 2004 | 16.48 | 17.00 | 16.40 | 16.74 | 1,837,091 | +0.27(+1.66%) |
Jan 26, 2004 | 16.54 | 16.67 | 16.30 | 16.47 | 1,482,541 | -0.07(-0.40%) |
Jan 23, 2004 | 16.73 | 16.73 | 16.44 | 16.54 | 2,909,890 | -0.19(-1.16%) |
Jan 22, 2004 | 16.88 | 17.08 | 16.60 | 16.73 | 1,966,073 | +0.02(+0.12%) |
Jan 21, 2004 | 16.44 | 16.72 | 16.30 | 16.71 | 1,786,848 | +0.04(+0.24%) |
Jan 20, 2004 | 17.04 | 17.04 | 16.50 | 16.67 | 1,575,528 | -0.13(-0.79%) |
Jan 16, 2004 | 17.00 | 17.06 | 16.69 | 16.80 | 1,409,351 | -0.23(-1.37%) |
Jan 15, 2004 | 17.00 | 17.14 | 16.84 | 17.04 | 1,033,504 | +0.09(+0.55%) |
Jan 14, 2004 | 17.07 | 17.32 | 16.86 | 16.94 | 2,492,199 | -0.07(-0.39%) |
Jan 13, 2004 | 17.07 | 17.07 | 16.54 | 17.01 | 3,813,213 | -0.09(-0.51%) |
Jan 12, 2004 | 16.00 | 17.10 | 15.97 | 17.10 | 10,544,117 | +1.41(+9.01%) |
Jan 09, 2004 | 15.52 | 15.70 | 15.40 | 15.68 | 1,048,202 | +0.17(+1.12%) |
Jan 08, 2004 | 15.42 | 15.64 | 15.39 | 15.51 | 1,230,876 | -0.19(-1.23%) |
Jan 07, 2004 | 15.57 | 15.84 | 15.54 | 15.70 | 1,475,192 | +0.30(+1.95%) |
Jan 06, 2004 | 15.30 | 15.56 | 15.30 | 15.40 | 4,830,070 | +0.10(+0.65%) |
Jan 05, 2004 | 15.60 | 15.62 | 15.12 | 15.30 | 2,073,158 | -0.17(-1.08%) |