Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 17.70 | 17.77 | 17.39 | 17.71 | 2,710,486 | -0.02(-0.13%) |
Mar 30, 2004 | 17.77 | 17.86 | 17.62 | 17.74 | 1,083,607 | -0.11(-0.63%) |
Mar 29, 2004 | 17.59 | 17.92 | 17.59 | 17.85 | 1,337,507 | +0.31(+1.75%) |
Mar 26, 2004 | 17.62 | 17.73 | 17.54 | 17.54 | 1,718,623 | +0.14(+0.82%) |
Mar 25, 2004 | 17.25 | 17.65 | 17.10 | 17.40 | 2,552,732 | +0.78(+4.69%) |
Mar 24, 2004 | 16.50 | 16.69 | 16.37 | 16.62 | 1,231,627 | +0.10(+0.59%) |
Mar 23, 2004 | 16.61 | 16.76 | 16.28 | 16.52 | 1,181,620 | +0.04(+0.27%) |
Mar 22, 2004 | 16.14 | 16.51 | 15.90 | 16.48 | 1,397,648 | +0.11(+0.64%) |
Mar 19, 2004 | 16.08 | 16.46 | 15.97 | 16.37 | 966,792 | +0.17(+1.06%) |
Mar 18, 2004 | 16.30 | 16.37 | 15.96 | 16.20 | 946,389 | -0.25(-1.50%) |
Mar 17, 2004 | 16.22 | 16.57 | 16.15 | 16.45 | 1,157,217 | +0.25(+1.58%) |
Mar 16, 2004 | 15.94 | 16.38 | 15.94 | 16.19 | 1,263,898 | +0.56(+3.60%) |
Mar 15, 2004 | 16.12 | 16.16 | 15.52 | 15.63 | 994,129 | -0.52(-3.20%) |
Mar 12, 2004 | 15.94 | 16.24 | 15.78 | 16.15 | 631,949 | +0.22(+1.37%) |
Mar 11, 2004 | 15.88 | 16.15 | 15.75 | 15.93 | 1,073,339 | +0.04(+0.24%) |
Mar 10, 2004 | 16.20 | 16.60 | 15.84 | 15.89 | 703,691 | -0.32(-1.94%) |
Mar 09, 2004 | 16.57 | 16.63 | 16.20 | 16.21 | 1,276,566 | -0.52(-3.14%) |
Mar 08, 2004 | 17.02 | 17.02 | 16.69 | 16.73 | 1,073,073 | -0.15(-0.89%) |
Mar 05, 2004 | 17.06 | 17.50 | 16.74 | 16.88 | 1,804,368 | -0.79(-4.46%) |
Mar 04, 2004 | 17.02 | 17.69 | 17.02 | 17.67 | 1,055,737 | +0.64(+3.79%) |
Mar 03, 2004 | 17.17 | 17.23 | 16.91 | 17.02 | 855,178 | -0.11(-0.61%) |
Mar 02, 2004 | 16.50 | 17.41 | 16.42 | 17.13 | 1,469,658 | +0.45(+2.70%) |
Mar 01, 2004 | 16.79 | 16.79 | 16.56 | 16.68 | 866,512 | -0.17(-1.02%) |
Feb 27, 2004 | 16.62 | 17.02 | 16.42 | 16.85 | 1,065,072 | +0.24(+1.44%) |
Feb 26, 2004 | 16.20 | 16.65 | 16.08 | 16.61 | 502,732 | +0.28(+1.70%) |
Feb 25, 2004 | 16.27 | 16.42 | 16.03 | 16.33 | 916,252 | +0.03(+0.18%) |
Feb 24, 2004 | 16.15 | 16.38 | 16.06 | 16.30 | 813,839 | +0.13(+0.79%) |
Feb 23, 2004 | 16.50 | 16.54 | 16.12 | 16.18 | 774,500 | -0.32(-1.95%) |
Feb 20, 2004 | 16.60 | 16.60 | 16.23 | 16.50 | 675,421 | +0.09(+0.55%) |
Feb 19, 2004 | 16.76 | 16.93 | 16.41 | 16.41 | 915,052 | -0.20(-1.22%) |
Feb 18, 2004 | 17.13 | 17.17 | 16.57 | 16.61 | 719,160 | -0.59(-3.44%) |
Feb 17, 2004 | 17.04 | 17.40 | 16.95 | 17.20 | 708,892 | +0.16(+0.97%) |
Feb 13, 2004 | 17.17 | 17.26 | 16.93 | 17.04 | 522,868 | -0.13(-0.79%) |
Feb 12, 2004 | 17.27 | 17.43 | 17.14 | 17.17 | 623,014 | -0.26(-1.51%) |
Feb 11, 2004 | 17.16 | 17.60 | 17.14 | 17.44 | 630,482 | +0.19(+1.09%) |
Feb 10, 2004 | 17.35 | 17.36 | 17.08 | 17.25 | 761,432 | -0.23(-1.33%) |
Feb 09, 2004 | 17.71 | 17.76 | 17.44 | 17.48 | 722,227 | -0.17(-0.98%) |
Feb 06, 2004 | 17.29 | 17.69 | 17.03 | 17.65 | 934,388 | +0.40(+2.35%) |
Feb 05, 2004 | 16.90 | 17.49 | 16.80 | 17.25 | 2,208,687 | +0.50(+2.95%) |
Feb 04, 2004 | 16.95 | 17.02 | 16.67 | 16.75 | 952,124 | -0.26(-1.54%) |
Feb 03, 2004 | 17.14 | 17.23 | 16.96 | 17.02 | 882,114 | -0.05(-0.31%) |
Feb 02, 2004 | 17.62 | 17.62 | 17.01 | 17.07 | 2,236,291 | -0.55(-3.11%) |
Jan 30, 2004 | 18.04 | 18.07 | 17.55 | 17.62 | 1,290,834 | -0.55(-3.01%) |
Jan 29, 2004 | 18.49 | 18.49 | 18.01 | 18.16 | 1,456,323 | -0.13(-0.70%) |
Jan 28, 2004 | 18.56 | 18.90 | 17.72 | 18.29 | 2,573,668 | -1.07(-5.54%) |
Jan 27, 2004 | 19.23 | 19.48 | 18.15 | 19.36 | 624,881 | +0.13(+0.66%) |
Jan 26, 2004 | 19.11 | 19.28 | 19.05 | 19.23 | 977,460 | +0.00(+0.00%) |
Jan 23, 2004 | 19.31 | 19.50 | 19.13 | 19.23 | 492,330 | -0.04(-0.19%) |
Jan 22, 2004 | 19.39 | 19.53 | 19.20 | 19.27 | 577,541 | -0.19(-0.96%) |
Jan 21, 2004 | 19.23 | 19.57 | 19.10 | 19.46 | 782,635 | +0.30(+1.57%) |
Jan 20, 2004 | 19.19 | 19.27 | 19.01 | 19.16 | 795,703 | -0.03(-0.16%) |
Jan 16, 2004 | 19.46 | 19.50 | 19.09 | 19.19 | 712,492 | -0.27(-1.39%) |
Jan 15, 2004 | 19.50 | 19.57 | 19.18 | 19.46 | 574,074 | -0.15(-0.76%) |
Jan 14, 2004 | 19.36 | 19.63 | 19.27 | 19.61 | 465,660 | +0.25(+1.32%) |
Jan 13, 2004 | 19.27 | 19.50 | 19.23 | 19.36 | 701,158 | +0.08(+0.43%) |
Jan 12, 2004 | 19.12 | 19.27 | 18.73 | 19.27 | 1,286,034 | +0.14(+0.71%) |
Jan 09, 2004 | 19.46 | 19.46 | 18.99 | 19.14 | 1,383,113 | -0.41(-2.07%) |
Jan 08, 2004 | 18.75 | 19.87 | 18.75 | 19.54 | 2,270,695 | +0.87(+4.66%) |
Jan 07, 2004 | 18.64 | 18.77 | 18.55 | 18.67 | 1,504,329 | +0.03(+0.16%) |
Jan 06, 2004 | 18.34 | 18.67 | 18.26 | 18.64 | 1,132,280 | +0.26(+1.43%) |
Jan 05, 2004 | 17.80 | 18.40 | 17.80 | 18.38 | 1,170,552 | +0.62(+3.50%) |