Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 17.26 | 17.26 | 17.06 | 17.12 | 11,487,325 | -0.18(-1.04%) |
Mar 30, 2004 | 17.10 | 17.30 | 17.08 | 17.30 | 9,850,392 | +0.18(+1.05%) |
Mar 29, 2004 | 17.03 | 17.12 | 16.95 | 17.12 | 8,116,664 | +0.15(+0.89%) |
Mar 26, 2004 | 17.05 | 17.12 | 16.94 | 16.97 | 8,244,396 | -0.10(-0.56%) |
Mar 25, 2004 | 16.97 | 17.15 | 16.90 | 17.06 | 9,033,763 | +0.25(+1.48%) |
Mar 24, 2004 | 16.84 | 16.88 | 16.73 | 16.82 | 9,572,566 | -0.06(-0.33%) |
Mar 23, 2004 | 16.72 | 16.97 | 16.72 | 16.87 | 11,865,620 | -0.10(-0.59%) |
Mar 22, 2004 | 16.89 | 17.13 | 16.81 | 16.97 | 11,222,058 | -0.01(-0.06%) |
Mar 19, 2004 | 17.05 | 17.14 | 16.98 | 16.98 | 11,845,098 | -0.07(-0.38%) |
Mar 18, 2004 | 16.91 | 17.18 | 16.91 | 17.05 | 9,496,601 | +0.03(+0.20%) |
Mar 17, 2004 | 16.83 | 17.08 | 16.82 | 17.01 | 9,258,596 | +0.19(+1.13%) |
Mar 16, 2004 | 16.83 | 16.89 | 16.71 | 16.82 | 10,294,238 | +0.09(+0.53%) |
Mar 15, 2004 | 16.86 | 16.98 | 16.71 | 16.73 | 11,882,774 | -0.26(-1.54%) |
Mar 12, 2004 | 16.98 | 17.05 | 16.80 | 17.00 | 11,313,646 | +0.03(+0.16%) |
Mar 11, 2004 | 17.19 | 17.32 | 16.97 | 16.97 | 16,831,250 | -0.26(-1.50%) |
Mar 10, 2004 | 17.02 | 17.50 | 17.02 | 17.23 | 28,984,804 | +0.50(+2.97%) |
Mar 09, 2004 | 16.66 | 16.78 | 16.64 | 16.73 | 8,435,535 | +0.00(+0.02%) |
Mar 08, 2004 | 16.61 | 16.83 | 16.61 | 16.73 | 8,625,449 | +0.12(+0.70%) |
Mar 05, 2004 | 16.63 | 16.78 | 16.50 | 16.61 | 12,092,598 | -0.06(-0.33%) |
Mar 04, 2004 | 16.71 | 16.75 | 16.61 | 16.67 | 7,246,737 | -0.06(-0.35%) |
Mar 03, 2004 | 16.59 | 16.79 | 16.57 | 16.72 | 9,684,064 | +0.06(+0.33%) |
Mar 02, 2004 | 16.95 | 16.95 | 16.61 | 16.67 | 13,227,485 | -0.28(-1.68%) |
Mar 01, 2004 | 16.74 | 16.95 | 16.67 | 16.95 | 8,916,752 | +0.22(+1.32%) |
Feb 27, 2004 | 16.78 | 16.89 | 16.68 | 16.73 | 12,439,037 | -0.09(-0.54%) |
Feb 26, 2004 | 16.71 | 16.86 | 16.71 | 16.82 | 8,441,355 | +0.06(+0.37%) |
Feb 25, 2004 | 16.64 | 16.82 | 16.58 | 16.76 | 8,411,643 | +0.15(+0.89%) |
Feb 24, 2004 | 16.90 | 16.98 | 16.53 | 16.61 | 12,490,498 | -0.29(-1.73%) |
Feb 23, 2004 | 16.74 | 16.93 | 16.74 | 16.91 | 7,415,821 | +0.17(+1.04%) |
Feb 20, 2004 | 16.77 | 16.77 | 16.66 | 16.73 | 9,765,849 | +0.01(+0.07%) |
Feb 19, 2004 | 16.77 | 16.93 | 16.65 | 16.72 | 9,635,054 | -0.08(-0.50%) |
Feb 18, 2004 | 16.88 | 16.89 | 16.79 | 16.80 | 8,772,172 | -0.03(-0.17%) |
Feb 17, 2004 | 16.73 | 16.85 | 16.67 | 16.83 | 6,896,009 | +0.17(+1.05%) |
Feb 13, 2004 | 16.77 | 16.86 | 16.64 | 16.66 | 5,770,005 | -0.06(-0.33%) |
Feb 12, 2004 | 16.81 | 16.83 | 16.66 | 16.71 | 6,469,929 | -0.13(-0.79%) |
Feb 11, 2004 | 16.68 | 16.86 | 16.65 | 16.85 | 7,994,445 | +0.14(+0.83%) |
Feb 10, 2004 | 16.68 | 16.75 | 16.67 | 16.71 | 6,549,264 | -0.03(-0.20%) |
Feb 09, 2004 | 16.63 | 16.77 | 16.56 | 16.74 | 8,963,617 | +0.03(+0.19%) |
Feb 06, 2004 | 16.73 | 16.78 | 16.53 | 16.71 | 9,220,307 | -0.05(-0.32%) |
Feb 05, 2004 | 16.76 | 16.91 | 16.71 | 16.76 | 10,417,682 | -0.08(-0.49%) |
Feb 04, 2004 | 16.65 | 16.92 | 16.63 | 16.85 | 13,223,197 | +0.19(+1.16%) |
Feb 03, 2004 | 16.54 | 16.66 | 16.50 | 16.65 | 10,042,756 | +0.06(+0.33%) |
Feb 02, 2004 | 16.46 | 16.64 | 16.46 | 16.60 | 11,392,368 | +0.10(+0.59%) |
Jan 30, 2004 | 16.40 | 16.55 | 16.40 | 16.50 | 12,966,201 | +0.01(+0.08%) |
Jan 29, 2004 | 16.13 | 16.50 | 16.11 | 16.49 | 17,159,922 | +0.39(+2.41%) |
Jan 28, 2004 | 16.19 | 16.32 | 16.01 | 16.10 | 10,710,210 | -0.09(-0.57%) |
Jan 27, 2004 | 16.25 | 16.29 | 16.18 | 16.19 | 8,339,353 | -0.11(-0.65%) |
Jan 26, 2004 | 15.99 | 16.32 | 15.99 | 16.30 | 9,038,051 | +0.24(+1.49%) |
Jan 23, 2004 | 16.24 | 16.24 | 15.99 | 16.06 | 9,519,881 | -0.14(-0.88%) |
Jan 22, 2004 | 16.04 | 16.26 | 16.04 | 16.20 | 8,115,745 | +0.01(+0.08%) |
Jan 21, 2004 | 16.03 | 16.19 | 16.02 | 16.18 | 11,000,288 | +0.08(+0.49%) |
Jan 20, 2004 | 16.06 | 16.19 | 16.04 | 16.11 | 10,315,680 | -0.05(-0.33%) |
Jan 16, 2004 | 16.32 | 16.32 | 16.10 | 16.16 | 12,666,933 | -0.08(-0.51%) |
Jan 15, 2004 | 16.31 | 16.35 | 16.22 | 16.24 | 9,037,132 | -0.08(-0.52%) |
Jan 14, 2004 | 16.28 | 16.40 | 16.27 | 16.33 | 9,348,958 | +0.05(+0.33%) |
Jan 13, 2004 | 16.33 | 16.37 | 16.20 | 16.27 | 10,190,398 | -0.09(-0.55%) |
Jan 12, 2004 | 16.24 | 16.37 | 16.23 | 16.36 | 12,610,878 | +0.10(+0.61%) |
Jan 09, 2004 | 16.14 | 16.33 | 16.14 | 16.26 | 14,308,155 | +0.08(+0.51%) |
Jan 08, 2004 | 16.29 | 16.31 | 16.10 | 16.18 | 14,161,125 | +0.17(+1.05%) |
Jan 07, 2004 | 16.08 | 16.11 | 15.96 | 16.01 | 10,808,230 | -0.14(-0.89%) |
Jan 06, 2004 | 16.13 | 16.18 | 16.11 | 16.16 | 8,516,708 | -0.08(-0.50%) |
Jan 05, 2004 | 16.16 | 16.27 | 16.13 | 16.24 | 10,297,608 | +0.08(+0.50%) |