Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 17.54 | 17.54 | 17.08 | 17.23 | 2,187,224 | -0.06(-0.35%) |
Mar 30, 2004 | 18.75 | 18.75 | 17.29 | 17.29 | 444,357 | -1.47(-7.82%) |
Mar 29, 2004 | 18.30 | 18.80 | 18.29 | 18.75 | 98,939 | +0.34(+1.83%) |
Mar 26, 2004 | 17.93 | 18.54 | 17.93 | 18.42 | 56,023 | +0.40(+2.20%) |
Mar 25, 2004 | 17.65 | 18.50 | 17.61 | 18.02 | 105,550 | +0.38(+2.15%) |
Mar 24, 2004 | 17.54 | 17.93 | 17.46 | 17.64 | 71,913 | -0.01(-0.05%) |
Mar 23, 2004 | 17.69 | 17.89 | 17.52 | 17.65 | 83,512 | -0.09(-0.49%) |
Mar 22, 2004 | 18.06 | 18.06 | 17.67 | 17.73 | 115,990 | -0.28(-1.58%) |
Mar 19, 2004 | 18.19 | 18.62 | 17.97 | 18.02 | 49,411 | -0.13(-0.71%) |
Mar 18, 2004 | 18.45 | 18.45 | 18.11 | 18.15 | 38,508 | -0.40(-2.14%) |
Mar 17, 2004 | 18.11 | 18.78 | 18.04 | 18.54 | 42,568 | +0.57(+3.17%) |
Mar 16, 2004 | 18.11 | 18.11 | 17.86 | 17.98 | 62,518 | -0.14(-0.76%) |
Mar 15, 2004 | 18.45 | 18.45 | 18.05 | 18.11 | 84,208 | -0.42(-2.28%) |
Mar 12, 2004 | 17.32 | 18.67 | 17.29 | 18.54 | 216,089 | +1.22(+7.07%) |
Mar 11, 2004 | 17.54 | 17.83 | 17.29 | 17.31 | 230,356 | -0.23(-1.33%) |
Mar 10, 2004 | 17.63 | 17.76 | 17.50 | 17.54 | 105,666 | -0.13(-0.73%) |
Mar 09, 2004 | 18.06 | 18.11 | 17.63 | 17.67 | 56,371 | -0.23(-1.30%) |
Mar 08, 2004 | 18.23 | 18.28 | 17.91 | 17.91 | 71,449 | -0.40(-2.17%) |
Mar 05, 2004 | 18.41 | 18.67 | 18.28 | 18.30 | 130,372 | -0.19(-1.03%) |
Mar 04, 2004 | 17.78 | 18.49 | 17.75 | 18.49 | 58,922 | +0.72(+4.03%) |
Mar 03, 2004 | 17.93 | 17.95 | 17.66 | 17.78 | 146,031 | -0.22(-1.24%) |
Mar 02, 2004 | 18.33 | 18.35 | 17.99 | 18.00 | 62,518 | -0.32(-1.74%) |
Mar 01, 2004 | 18.28 | 18.45 | 18.22 | 18.32 | 142,899 | +0.13(+0.71%) |
Feb 27, 2004 | 18.32 | 18.45 | 18.19 | 18.19 | 86,528 | -0.18(-0.99%) |
Feb 26, 2004 | 18.17 | 18.37 | 17.85 | 18.37 | 77,365 | +0.21(+1.14%) |
Feb 25, 2004 | 17.59 | 18.17 | 17.53 | 18.17 | 121,789 | +0.53(+3.03%) |
Feb 24, 2004 | 17.72 | 17.80 | 17.56 | 17.63 | 122,485 | +0.02(+0.10%) |
Feb 23, 2004 | 17.54 | 17.76 | 17.37 | 17.61 | 130,836 | +0.07(+0.39%) |
Feb 20, 2004 | 17.50 | 17.72 | 17.20 | 17.54 | 65,650 | +0.12(+0.69%) |
Feb 19, 2004 | 17.98 | 18.02 | 17.42 | 17.42 | 66,230 | -0.51(-2.84%) |
Feb 18, 2004 | 18.41 | 18.41 | 17.76 | 17.93 | 51,267 | -0.41(-2.26%) |
Feb 17, 2004 | 17.93 | 18.35 | 17.80 | 18.35 | 52,427 | +0.37(+2.06%) |
Feb 13, 2004 | 18.41 | 18.41 | 17.80 | 17.98 | 61,822 | -0.47(-2.57%) |
Feb 12, 2004 | 18.63 | 18.63 | 18.24 | 18.45 | 37,000 | -0.19(-1.02%) |
Feb 11, 2004 | 18.41 | 18.64 | 18.22 | 18.64 | 31,201 | +0.23(+1.26%) |
Feb 10, 2004 | 17.93 | 18.41 | 17.79 | 18.41 | 77,597 | +0.46(+2.55%) |
Feb 09, 2004 | 18.02 | 18.09 | 17.79 | 17.95 | 115,294 | +0.00(+0.00%) |
Feb 06, 2004 | 17.07 | 17.98 | 17.07 | 17.95 | 88,036 | +0.92(+5.42%) |
Feb 05, 2004 | 16.87 | 17.03 | 16.73 | 17.03 | 99,751 | +0.28(+1.70%) |
Feb 04, 2004 | 17.42 | 17.42 | 16.74 | 16.74 | 134,316 | -0.72(-4.10%) |
Feb 03, 2004 | 17.51 | 17.51 | 17.24 | 17.46 | 71,217 | +0.01(+0.05%) |
Feb 02, 2004 | 17.63 | 17.70 | 17.17 | 17.45 | 127,705 | -0.18(-1.03%) |
Jan 30, 2004 | 18.19 | 18.32 | 17.63 | 17.63 | 67,506 | -0.69(-3.76%) |
Jan 29, 2004 | 18.41 | 18.71 | 18.11 | 18.32 | 85,948 | -0.22(-1.16%) |
Jan 28, 2004 | 19.42 | 19.42 | 18.47 | 18.54 | 82,584 | -0.79(-4.10%) |
Jan 27, 2004 | 19.73 | 19.73 | 19.23 | 19.33 | 43,844 | -0.40(-2.01%) |
Jan 26, 2004 | 19.48 | 19.73 | 19.14 | 19.73 | 33,521 | +0.18(+0.93%) |
Jan 23, 2004 | 19.48 | 19.61 | 19.05 | 19.54 | 60,198 | +0.13(+0.67%) |
Jan 22, 2004 | 20.00 | 20.00 | 19.39 | 19.42 | 38,972 | -0.50(-2.51%) |
Jan 21, 2004 | 19.73 | 19.97 | 19.61 | 19.92 | 81,888 | +0.12(+0.61%) |
Jan 20, 2004 | 19.53 | 19.80 | 19.47 | 19.79 | 55,443 | +0.27(+1.37%) |
Jan 16, 2004 | 19.77 | 19.79 | 19.48 | 19.53 | 43,496 | -0.16(-0.79%) |
Jan 15, 2004 | 19.77 | 19.78 | 19.45 | 19.68 | 77,481 | -0.09(-0.44%) |
Jan 14, 2004 | 19.61 | 19.77 | 19.58 | 19.77 | 61,010 | +0.28(+1.46%) |
Jan 13, 2004 | 19.31 | 19.48 | 19.17 | 19.48 | 35,144 | +0.14(+0.71%) |
Jan 12, 2004 | 19.10 | 19.37 | 19.10 | 19.35 | 28,185 | +0.30(+1.58%) |
Jan 09, 2004 | 19.44 | 19.44 | 19.04 | 19.04 | 51,383 | -0.39(-2.00%) |
Jan 08, 2004 | 19.36 | 19.77 | 19.17 | 19.43 | 63,678 | +0.12(+0.62%) |
Jan 07, 2004 | 19.14 | 19.28 | 19.12 | 19.31 | 32,361 | +0.26(+1.36%) |
Jan 06, 2004 | 19.23 | 19.38 | 19.05 | 19.05 | 88,152 | -0.09(-0.45%) |
Jan 05, 2004 | 18.88 | 19.14 | 18.73 | 19.14 | 57,415 | +0.26(+1.37%) |