Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 18.67 | 18.70 | 18.51 | 18.63 | 94,185 | +0.01(+0.04%) |
Mar 30, 2004 | 18.39 | 18.63 | 18.39 | 18.63 | 135,878 | +0.17(+0.91%) |
Mar 29, 2004 | 18.28 | 18.51 | 18.27 | 18.46 | 124,450 | +0.21(+1.13%) |
Mar 26, 2004 | 18.28 | 18.31 | 18.20 | 18.25 | 95,943 | +0.02(+0.13%) |
Mar 25, 2004 | 18.23 | 18.33 | 18.20 | 18.23 | 103,352 | -0.01(-0.04%) |
Mar 24, 2004 | 18.40 | 18.41 | 18.17 | 18.24 | 86,022 | -0.08(-0.43%) |
Mar 23, 2004 | 18.51 | 18.51 | 18.24 | 18.31 | 89,538 | -0.06(-0.30%) |
Mar 22, 2004 | 18.47 | 18.47 | 18.16 | 18.37 | 121,059 | -0.04(-0.22%) |
Mar 19, 2004 | 18.71 | 18.71 | 18.39 | 18.41 | 90,920 | -0.25(-1.32%) |
Mar 18, 2004 | 18.71 | 18.75 | 18.59 | 18.66 | 94,813 | -0.06(-0.34%) |
Mar 17, 2004 | 18.51 | 18.72 | 18.43 | 18.72 | 104,608 | +0.29(+1.60%) |
Mar 16, 2004 | 18.51 | 18.59 | 18.39 | 18.43 | 107,120 | -0.01(-0.04%) |
Mar 15, 2004 | 18.75 | 18.75 | 18.39 | 18.43 | 97,701 | -0.28(-1.49%) |
Mar 12, 2004 | 18.35 | 18.71 | 18.20 | 18.71 | 79,366 | +0.38(+2.09%) |
Mar 11, 2004 | 18.45 | 18.70 | 18.24 | 18.33 | 88,157 | -0.03(-0.17%) |
Mar 10, 2004 | 18.70 | 18.75 | 18.31 | 18.36 | 89,915 | -0.30(-1.62%) |
Mar 09, 2004 | 18.63 | 18.75 | 18.52 | 18.67 | 60,780 | +0.09(+0.47%) |
Mar 08, 2004 | 18.67 | 18.71 | 18.52 | 18.58 | 49,604 | -0.06(-0.30%) |
Mar 05, 2004 | 18.70 | 18.77 | 18.51 | 18.63 | 77,985 | -0.10(-0.55%) |
Mar 04, 2004 | 18.63 | 18.74 | 18.43 | 18.74 | 69,194 | +0.14(+0.77%) |
Mar 03, 2004 | 18.55 | 18.62 | 18.36 | 18.59 | 69,948 | +0.08(+0.43%) |
Mar 02, 2004 | 18.67 | 18.67 | 18.47 | 18.51 | 90,417 | -0.16(-0.85%) |
Mar 01, 2004 | 18.59 | 18.71 | 18.59 | 18.67 | 82,004 | -0.02(-0.09%) |
Feb 27, 2004 | 17.96 | 18.74 | 17.96 | 18.69 | 57,892 | -0.05(-0.26%) |
Feb 26, 2004 | 18.67 | 18.78 | 18.53 | 18.74 | 97,199 | +0.06(+0.34%) |
Feb 25, 2004 | 18.41 | 18.67 | 18.36 | 18.67 | 61,911 | +0.33(+1.78%) |
Feb 24, 2004 | 18.29 | 18.55 | 18.24 | 18.35 | 90,041 | +0.14(+0.74%) |
Feb 23, 2004 | 18.40 | 18.43 | 18.20 | 18.21 | 114,529 | -0.19(-1.04%) |
Feb 20, 2004 | 18.43 | 18.43 | 18.06 | 18.40 | 95,190 | +0.08(+0.43%) |
Feb 19, 2004 | 18.68 | 18.73 | 18.28 | 18.32 | 97,827 | -0.23(-1.24%) |
Feb 18, 2004 | 18.95 | 18.96 | 18.55 | 18.55 | 83,008 | -0.40(-2.10%) |
Feb 17, 2004 | 18.79 | 19.03 | 18.75 | 18.95 | 58,269 | +0.24(+1.28%) |
Feb 13, 2004 | 18.75 | 18.99 | 18.71 | 18.71 | 97,701 | -0.16(-0.84%) |
Feb 12, 2004 | 18.83 | 18.87 | 18.72 | 18.87 | 81,878 | -0.16(-0.84%) |
Feb 11, 2004 | 18.94 | 19.10 | 18.89 | 19.03 | 63,167 | -0.03(-0.17%) |
Feb 10, 2004 | 18.79 | 19.06 | 18.75 | 19.06 | 91,297 | +0.23(+1.23%) |
Feb 09, 2004 | 18.83 | 18.87 | 18.75 | 18.83 | 58,394 | -0.04(-0.21%) |
Feb 06, 2004 | 18.43 | 18.87 | 18.39 | 18.87 | 70,576 | +0.45(+2.46%) |
Feb 05, 2004 | 18.37 | 18.50 | 18.28 | 18.42 | 90,292 | +0.06(+0.30%) |
Feb 04, 2004 | 18.56 | 18.63 | 18.32 | 18.36 | 138,138 | -0.32(-1.70%) |
Feb 03, 2004 | 18.75 | 18.86 | 18.68 | 18.68 | 42,948 | -0.14(-0.72%) |
Feb 02, 2004 | 18.67 | 18.93 | 18.51 | 18.82 | 68,064 | +0.11(+0.60%) |
Jan 30, 2004 | 18.96 | 18.97 | 18.54 | 18.71 | 62,790 | -0.25(-1.34%) |
Jan 29, 2004 | 18.71 | 18.96 | 18.63 | 18.96 | 114,906 | +0.29(+1.53%) |
Jan 28, 2004 | 19.11 | 19.15 | 18.67 | 18.67 | 79,492 | -0.34(-1.80%) |
Jan 27, 2004 | 18.95 | 19.12 | 18.91 | 19.02 | 113,775 | +0.14(+0.76%) |
Jan 26, 2004 | 18.87 | 19.02 | 18.71 | 18.87 | 67,687 | -0.03(-0.17%) |
Jan 23, 2004 | 18.78 | 18.90 | 18.71 | 18.90 | 112,520 | +0.21(+1.15%) |
Jan 22, 2004 | 18.73 | 18.86 | 18.68 | 18.69 | 83,511 | -0.04(-0.21%) |
Jan 21, 2004 | 18.71 | 18.78 | 18.55 | 18.73 | 69,069 | +0.02(+0.13%) |
Jan 20, 2004 | 18.69 | 18.82 | 18.59 | 18.71 | 85,897 | +0.03(+0.17%) |
Jan 16, 2004 | 18.67 | 18.78 | 18.55 | 18.67 | 395,076 | +0.12(+0.64%) |
Jan 15, 2004 | 18.47 | 18.55 | 18.31 | 18.55 | 89,162 | +0.08(+0.43%) |
Jan 14, 2004 | 18.39 | 18.47 | 18.25 | 18.47 | 47,469 | +0.08(+0.43%) |
Jan 13, 2004 | 18.24 | 18.39 | 18.17 | 18.39 | 105,613 | +0.10(+0.57%) |
Jan 12, 2004 | 18.15 | 18.29 | 18.11 | 18.29 | 64,422 | +0.14(+0.79%) |
Jan 09, 2004 | 18.35 | 18.38 | 18.15 | 18.15 | 78,738 | -0.17(-0.91%) |
Jan 08, 2004 | 18.17 | 18.33 | 18.17 | 18.31 | 155,091 | +0.21(+1.14%) |
Jan 07, 2004 | 18.15 | 18.24 | 18.03 | 18.11 | 76,980 | +0.16(+0.89%) |
Jan 06, 2004 | 18.16 | 18.28 | 17.95 | 17.95 | 71,580 | -0.15(-0.84%) |
Jan 05, 2004 | 18.00 | 18.18 | 18.00 | 18.10 | 113,148 | +0.18(+0.98%) |