Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 18.80 | 18.80 | 18.65 | 18.75 | 8,599 | +0.00(+0.02%) |
Mar 30, 2004 | 18.82 | 19.06 | 18.48 | 18.75 | 3,387 | +0.23(+1.24%) |
Mar 29, 2004 | 18.48 | 18.51 | 18.48 | 18.51 | 781 | +0.08(+0.44%) |
Mar 26, 2004 | 18.80 | 18.80 | 18.43 | 18.43 | 521 | -0.24(-1.27%) |
Mar 25, 2004 | 18.80 | 18.80 | 18.44 | 18.67 | 13,290 | -0.03(-0.18%) |
Mar 24, 2004 | 18.80 | 18.80 | 18.71 | 18.71 | 1,303 | -0.06(-0.31%) |
Mar 23, 2004 | 18.69 | 18.99 | 18.69 | 18.76 | 14,593 | -0.15(-0.79%) |
Mar 22, 2004 | 18.66 | 18.91 | 18.58 | 18.91 | 4,430 | -0.27(-1.40%) |
Mar 19, 2004 | 19.18 | 19.18 | 19.18 | 19.18 | 1,042 | +0.07(+0.34%) |
Mar 18, 2004 | 19.03 | 19.19 | 19.03 | 19.12 | 10,424 | +0.08(+0.44%) |
Mar 17, 2004 | 19.00 | 19.11 | 18.43 | 19.03 | 18,502 | -0.30(-1.57%) |
Mar 16, 2004 | 19.57 | 19.57 | 19.34 | 19.34 | 10,424 | -0.14(-0.71%) |
Mar 15, 2004 | 19.42 | 20.04 | 19.37 | 19.47 | 5,993 | -0.38(-1.93%) |
Mar 12, 2004 | 19.86 | 19.90 | 19.39 | 19.86 | 19,023 | +0.07(+0.33%) |
Mar 11, 2004 | 19.92 | 19.92 | 19.40 | 19.79 | 15,114 | -0.12(-0.62%) |
Mar 10, 2004 | 19.39 | 19.95 | 19.38 | 19.92 | 8,599 | +0.15(+0.78%) |
Mar 09, 2004 | 19.70 | 19.76 | 19.57 | 19.76 | 7,818 | +0.12(+0.59%) |
Mar 08, 2004 | 19.65 | 19.65 | 19.65 | 19.65 | 2,606 | +0.08(+0.39%) |
Mar 05, 2004 | 19.57 | 19.57 | 19.50 | 19.57 | 9,121 | +0.00(+0.00%) |
Mar 04, 2004 | 19.57 | 19.57 | 19.37 | 19.57 | 2,866 | +0.06(+0.30%) |
Mar 03, 2004 | 19.91 | 19.95 | 19.45 | 19.51 | 15,375 | -0.06(-0.29%) |
Mar 02, 2004 | 19.53 | 19.57 | 19.47 | 19.57 | 8,339 | +0.10(+0.49%) |
Mar 01, 2004 | 19.89 | 19.96 | 19.38 | 19.47 | 15,896 | -0.10(-0.49%) |
Feb 27, 2004 | 19.52 | 19.95 | 19.23 | 19.57 | 18,242 | +0.05(+0.26%) |
Feb 26, 2004 | 19.51 | 19.57 | 19.20 | 19.52 | 3,909 | +0.26(+1.33%) |
Feb 25, 2004 | 19.49 | 19.56 | 19.18 | 19.26 | 5,733 | -0.20(-1.03%) |
Feb 24, 2004 | 19.18 | 19.54 | 19.03 | 19.46 | 5,993 | +0.43(+2.26%) |
Feb 23, 2004 | 19.90 | 19.90 | 19.03 | 19.03 | 4,430 | -0.41(-2.11%) |
Feb 20, 2004 | 19.93 | 19.93 | 19.19 | 19.44 | 7,036 | -0.31(-1.59%) |
Feb 19, 2004 | 19.19 | 19.89 | 18.98 | 19.76 | 14,072 | +0.66(+3.48%) |
Feb 18, 2004 | 18.94 | 19.11 | 18.75 | 19.09 | 3,387 | +0.20(+1.08%) |
Feb 17, 2004 | 18.93 | 18.94 | 18.81 | 18.89 | 13,290 | -0.07(-0.35%) |
Feb 13, 2004 | 18.89 | 18.96 | 18.86 | 18.96 | 4,169 | +0.02(+0.10%) |
Feb 12, 2004 | 18.94 | 18.94 | 18.82 | 18.94 | 10,945 | +0.04(+0.20%) |
Feb 11, 2004 | 18.63 | 18.90 | 18.61 | 18.90 | 35,181 | +0.29(+1.55%) |
Feb 10, 2004 | 18.71 | 18.79 | 18.56 | 18.61 | 9,902 | -0.18(-0.96%) |
Feb 09, 2004 | 18.80 | 18.80 | 18.54 | 18.79 | 8,078 | -0.01(-0.06%) |
Feb 06, 2004 | 18.92 | 18.92 | 18.79 | 18.80 | 13,030 | +0.04(+0.20%) |
Feb 05, 2004 | 19.17 | 19.17 | 18.76 | 18.76 | 19,284 | -0.31(-1.64%) |
Feb 04, 2004 | 19.11 | 19.17 | 18.81 | 19.08 | 30,751 | -0.12(-0.63%) |
Feb 03, 2004 | 20.32 | 20.32 | 19.03 | 19.20 | 13,551 | -1.10(-5.41%) |
Feb 02, 2004 | 20.05 | 20.34 | 19.95 | 20.30 | 10,163 | -0.31(-1.53%) |
Jan 30, 2004 | 20.03 | 21.03 | 20.03 | 20.61 | 13,811 | -0.34(-1.63%) |
Jan 29, 2004 | 20.99 | 20.99 | 20.08 | 20.95 | 14,333 | -0.02(-0.09%) |
Jan 28, 2004 | 20.87 | 21.07 | 20.67 | 20.97 | 35,702 | -0.10(-0.46%) |
Jan 27, 2004 | 20.34 | 21.07 | 20.31 | 21.07 | 27,623 | +0.90(+4.47%) |
Jan 26, 2004 | 19.44 | 20.16 | 18.83 | 20.16 | 33,096 | +0.31(+1.55%) |
Jan 23, 2004 | 19.19 | 19.86 | 19.10 | 19.86 | 24,496 | +0.61(+3.15%) |
Jan 22, 2004 | 19.06 | 19.25 | 18.98 | 19.25 | 15,375 | +0.26(+1.35%) |
Jan 21, 2004 | 18.80 | 19.01 | 18.80 | 18.99 | 32,314 | +0.23(+1.23%) |
Jan 20, 2004 | 18.10 | 19.84 | 18.00 | 18.76 | 61,241 | +0.67(+3.71%) |
Jan 16, 2004 | 17.80 | 18.09 | 17.46 | 18.09 | 15,375 | +0.42(+2.39%) |
Jan 15, 2004 | 17.61 | 17.77 | 17.58 | 17.67 | 22,695 | +0.06(+0.33%) |
Jan 14, 2004 | 17.46 | 17.61 | 17.29 | 17.61 | 8,870 | +0.00(+0.00%) |
Jan 13, 2004 | 17.61 | 17.61 | 16.72 | 17.61 | 7,648 | +0.06(+0.33%) |
Jan 12, 2004 | 16.98 | 17.63 | 16.98 | 17.56 | 9,035 | +0.69(+4.10%) |
Jan 09, 2004 | 16.50 | 16.86 | 16.50 | 16.86 | 3,765 | +0.50(+3.07%) |
Jan 08, 2004 | 16.58 | 16.58 | 16.36 | 16.36 | 521 | +0.05(+0.33%) |
Jan 07, 2004 | 16.17 | 16.50 | 16.17 | 16.31 | 33,680 | -0.10(-0.58%) |
Jan 06, 2004 | 15.97 | 16.47 | 15.96 | 16.40 | 19,545 | +0.29(+1.79%) |
Jan 05, 2004 | 16.00 | 16.17 | 15.94 | 16.12 | 18,763 | +0.19(+1.20%) |